{"ticker": "VRX", "overview": {"name": "VRX Silica Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VRX", "has_prices": true, "as_of": "2026-08-07", "last": 0.038, "prev_close": 0.041, "change": -0.0030000000000000027, "change_pct": -0.07317073170731714, "session_volume": 487949.0, "vwap_5": 0.039748214065264804, "vwap_20": 0.03780249619635886, "vwap_60": 0.039977178432709204, "vwap_250": 0.07462054827795682, "high_52w": 0.092261, "low_52w": 0.035, "avg_volume_20": 357223.5, "sessions": 400, "market_cap": {"value": 38387992.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03116942", "src": "ASX", "ticker": "VRX", "cik": "", "company": "VRX Silica Limited", "company_raw": "VRX Silica Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VRX: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116942", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149259}, {"id": "ASX-03116567", "src": "ASX", "ticker": "VRX", "cik": "", "company": "VRX Silica Limited", "company_raw": "VRX Silica Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VRX: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116567", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150699}, {"id": "ASX-03116566", "src": "ASX", "ticker": "VRX", "cik": "", "company": "VRX Silica Limited", "company_raw": "VRX Silica Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VRX: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116566", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150699}, {"id": "ASXSH-03112601", "src": "ASX", "ticker": "VRX", "cik": "", "company": "VRX Silica Limited", "company_raw": "VRX Silica Limited", "who": "Sparta Invest AG, Heidelberg, Germany Philipp Wiedmann, Heidelberg, Germany", "who_key": "Sparta Invest AG, Heidelberg, Germany Philipp Wiedmann, Heidelberg, Germany", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Sparta Invest AG, Heidelberg, Germany Philipp Wiedmann, Heidelberg, Germany surfaces with 13.67% of VRX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112601", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152139}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Sparta Invest AG, Heidelberg, Germany", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 13.67, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112601-6A1334623", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112959-6A1334791", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112602-6A1334624", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-17", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-27", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-09", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-09", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-09", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-09", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-07", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-07", "source_url": "https://www.marketindex.com.au/asx/vrx", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154731-6A1352161"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150275-6A1350062"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139426-6A1345474"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139390-6A1345454"}, {"date": "2026-09-11", "form": "Notice Of Meeting", "title": "Corporate Calendar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134505-6A1343373"}], "performance": {"ticker": "VRX", "has_prices": true, "summary": {"n": 3, "avg": -0.30687112058654226, "win_rate": 0.0, "best": -0.30687112058654226, "worst": -0.30687112058654226, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-11", "score": 0.0, "ref_price": 0.043281994, "return": -0.30687112058654226}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-11", "score": 0.0, "ref_price": 0.043281994, "return": -0.30687112058654226}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-11", "score": 0.0, "ref_price": 0.043281994, "return": -0.30687112058654226}]}, "price_series": [{"date": "2011-02-24", "close": 0.16391518, "volume": 885824.0}, {"date": "2011-02-25", "close": 0.16391518, "volume": 435737.0}, {"date": "2011-02-28", "close": 0.16391518, "volume": 295275.0}, {"date": "2011-03-01", "close": 0.152739145, "volume": 285304.0}, {"date": "2011-03-02", "close": 0.152739145, "volume": 93951.0}, {"date": "2011-03-03", "close": 0.15646449, "volume": 67108.0}, {"date": "2011-03-04", "close": 0.167640525, "volume": 580620.0}, {"date": "2011-03-07", "close": 0.17136587, "volume": 177684.0}, {"date": "2011-03-08", "close": 0.17136587, "volume": 229917.0}, {"date": "2011-03-09", "close": 0.16391518, "volume": 53686.0}, {"date": "2011-03-10", "close": 0.152739145, "volume": 671079.0}, {"date": "2011-03-11", "close": 0.17881656, "volume": 890809.0}, {"date": "2011-03-14", "close": 0.16391518, "volume": 505993.0}, {"date": "2011-03-15", "close": 0.1490138, "volume": 281853.0}, {"date": "2011-03-16", "close": 0.1490138, "volume": 402647.0}, {"date": "2011-03-17", "close": 0.13411242, "volume": 154348.0}, {"date": "2011-03-18", "close": 0.152739145, "volume": 410987.0}, {"date": "2011-03-21", "close": 0.167640525, "volume": 306750.0}, {"date": "2011-03-22", "close": 0.167640525, "volume": 309751.0}, {"date": "2011-03-23", "close": 0.204893975, "volume": 2711722.0}, {"date": "2011-03-24", "close": 0.19371794, "volume": 646599.0}, {"date": "2011-03-25", "close": 0.17881656, "volume": 1008564.0}, {"date": "2011-03-28", "close": 0.197443285, "volume": 967529.0}, {"date": "2011-03-29", "close": 0.20861932, "volume": 1855523.0}, {"date": "2011-03-30", "close": 0.19371794, "volume": 1676313.0}, {"date": "2011-03-31", "close": 0.182541905, "volume": 1095133.0}, {"date": "2011-04-01", "close": 0.17881656, "volume": 759887.0}, {"date": "2011-04-04", "close": 0.175091215, "volume": 464765.0}, {"date": "2011-04-05", "close": 0.17881656, "volume": 463192.0}, {"date": "2011-04-06", "close": 0.19371794, "volume": 157100.0}, {"date": "2011-04-07", "close": 0.19371794, "volume": 428563.0}, {"date": "2011-04-08", "close": 0.23097139, "volume": 4553471.0}, {"date": "2011-04-11", "close": 0.234696735, "volume": 1777152.0}, {"date": "2011-04-12", "close": 0.2235207, "volume": 929139.0}, {"date": "2011-04-13", "close": 0.212344665, "volume": 345740.0}, {"date": "2011-04-14", "close": 0.2235207, "volume": 208096.0}, {"date": "2011-04-15", "close": 0.234696735, "volume": 690799.0}, {"date": "2011-04-18", "close": 0.219795355, "volume": 887216.0}, {"date": "2011-04-19", "close": 0.212344665, "volume": 478357.0}, {"date": "2011-04-20", "close": 0.20861932, "volume": 358929.0}, {"date": "2011-04-21", "close": 0.2235207, "volume": 363456.0}, {"date": "2011-04-27", "close": 0.20116863, "volume": 416878.0}, {"date": "2011-04-28", "close": 0.204893975, "volume": 268987.0}, {"date": "2011-04-29", "close": 0.19371794, "volume": 428417.0}, {"date": "2011-05-02", "close": 0.17881656, "volume": 807423.0}, {"date": "2011-05-03", "close": 0.182541905, "volume": 210853.0}, {"date": "2011-05-04", "close": 0.197443285, "volume": 114083.0}, {"date": "2011-05-05", "close": 0.19371794, "volume": 264405.0}, {"date": "2011-05-06", "close": 0.197443285, "volume": 170066.0}, {"date": "2011-05-09", "close": 0.20116863, "volume": 42949.0}, {"date": "2011-05-10", "close": 0.20116863, "volume": 26843.0}, {"date": "2011-05-11", "close": 0.197443285, "volume": 239244.0}, {"date": "2011-05-12", "close": 0.19371794, "volume": 325799.0}, {"date": "2011-05-13", "close": 0.189992595, "volume": 266799.0}, {"date": "2011-05-16", "close": 0.19371794, "volume": 201077.0}, {"date": "2011-05-17", "close": 0.18626725, "volume": 404712.0}, {"date": "2011-05-18", "close": 0.18626725, "volume": 209017.0}, {"date": "2011-05-19", "close": 0.17881656, "volume": 272458.0}, {"date": "2011-05-20", "close": 0.18626725, "volume": 161059.0}, {"date": "2011-05-23", "close": 0.18626725, "volume": 208034.0}, {"date": "2011-05-24", "close": 0.18626725, "volume": 114754.0}, {"date": "2011-05-25", "close": 0.189992595, "volume": 245001.0}, {"date": "2011-05-26", "close": 0.18626725, "volume": 435530.0}, {"date": "2011-05-27", "close": 0.17881656, "volume": 384528.0}, {"date": "2011-05-30", "close": 0.17881656, "volume": 4794945.0}, {"date": "2011-05-31", "close": 0.15646449, "volume": 1991132.0}, {"date": "2011-06-01", "close": 0.152739145, "volume": 376094.0}, {"date": "2011-06-02", "close": 0.14156311, "volume": 354822.0}, {"date": "2011-06-03", "close": 0.13411242, "volume": 369093.0}, {"date": "2011-06-06", "close": 0.145288455, "volume": 29081.0}, {"date": "2011-06-07", "close": 0.130387075, "volume": 54661.0}, {"date": "2011-06-08", "close": 0.13411242, "volume": 135871.0}, {"date": "2011-06-09", "close": 0.145288455, "volume": 159717.0}, {"date": "2011-06-14", "close": 0.14156311, "volume": 32377.0}, {"date": "2011-06-15", "close": 0.14156311, "volume": 331538.0}, {"date": "2011-06-17", "close": 0.14156311, "volume": 124821.0}, {"date": "2011-06-20", "close": 0.12666173, "volume": 49660.0}, {"date": "2011-06-21", "close": 0.115485695, "volume": 100662.0}, {"date": "2011-06-22", "close": 0.122936385, "volume": 10541.0}, {"date": "2011-06-23", "close": 0.130387075, "volume": 255340.0}, {"date": "2011-06-24", "close": 0.14156311, "volume": 331726.0}, {"date": "2011-06-27", "close": 0.137837765, "volume": 37682.0}, {"date": "2011-06-28", "close": 0.15646449, "volume": 169112.0}, {"date": "2011-06-29", "close": 0.14156311, "volume": 156541.0}, {"date": "2011-06-30", "close": 0.14156311, "volume": 71000.0}, {"date": "2011-07-04", "close": 0.152739145, "volume": 10066.0}, {"date": "2011-07-06", "close": 0.1490138, "volume": 70463.0}, {"date": "2011-07-07", "close": 0.15646449, "volume": 30870.0}, {"date": "2011-07-08", "close": 0.17136587, "volume": 134216.0}, {"date": "2011-07-11", "close": 0.16391518, "volume": 16106.0}, {"date": "2011-07-12", "close": 0.1490138, "volume": 346224.0}, {"date": "2011-07-15", "close": 0.1490138, "volume": 5761.0}, {"date": "2011-07-18", "close": 0.1490138, "volume": 65374.0}, {"date": "2011-07-21", "close": 0.13411242, "volume": 110057.0}, {"date": "2011-07-22", "close": 0.14156311, "volume": 35750.0}, {"date": "2011-07-25", "close": 0.13411242, "volume": 68116.0}, {"date": "2011-07-26", "close": 0.14156311, "volume": 16593.0}, {"date": "2011-07-27", "close": 0.13411242, "volume": 123076.0}, {"date": "2011-07-28", "close": 0.13411242, "volume": 134216.0}, {"date": "2011-07-29", "close": 0.137837765, "volume": 20132.0}, {"date": "2011-08-03", "close": 0.137837765, "volume": 30870.0}, {"date": "2011-08-04", "close": 0.137837765, "volume": 26759.0}, {"date": "2011-08-05", "close": 0.11176035, "volume": 54948.0}, {"date": "2011-08-08", "close": 0.09685897, "volume": 123319.0}, {"date": "2011-08-09", "close": 0.09685897, "volume": 232784.0}, {"date": "2011-08-10", "close": 0.108035005, "volume": 15436.0}, {"date": "2011-08-12", "close": 0.09685897, "volume": 55028.0}, {"date": "2011-08-15", "close": 0.11176035, "volume": 67108.0}, {"date": "2011-08-18", "close": 0.145288455, "volume": 365994.0}, {"date": "2011-08-19", "close": 0.130387075, "volume": 35473.0}, {"date": "2011-08-22", "close": 0.15646449, "volume": 400540.0}, {"date": "2011-08-23", "close": 0.15646449, "volume": 268834.0}, {"date": "2011-08-24", "close": 0.15646449, "volume": 342619.0}, {"date": "2011-08-25", "close": 0.167640525, "volume": 728631.0}, {"date": "2011-08-29", "close": 0.32037967, "volume": 49768456.0}, {"date": "2011-08-30", "close": 0.26822484, "volume": 18309056.0}, {"date": "2011-08-31", "close": 0.361358465, "volume": 37693317.0}, {"date": "2011-09-01", "close": 0.406062605, "volume": 22794461.0}, {"date": "2011-09-02", "close": 0.443316055, "volume": 13914356.0}, {"date": "2011-09-05", "close": 0.510372265, "volume": 25572403.0}, {"date": "2011-09-06", "close": 0.458217435, "volume": 9943757.0}, {"date": "2011-09-07", "close": 0.413513295, "volume": 8704889.0}, {"date": "2011-09-08", "close": 0.42468933, "volume": 4064810.0}, {"date": "2011-09-09", "close": 0.406062605, "volume": 2181088.0}, {"date": "2011-09-12", "close": 0.361358465, "volume": 2418826.0}, {"date": "2011-09-13", "close": 0.37998519, "volume": 1192373.0}, {"date": "2011-09-14", "close": 0.353907775, "volume": 1762821.0}, {"date": "2011-09-15", "close": 0.35018243, "volume": 1554575.0}, {"date": "2011-09-16", "close": 0.34273174, "volume": 2124907.0}, {"date": "2011-09-19", "close": 0.316654325, "volume": 1116024.0}, {"date": "2011-09-20", "close": 0.316654325, "volume": 583817.0}, {"date": "2011-09-21", "close": 0.35018243, "volume": 2980680.0}, {"date": "2011-09-27", "close": 0.309203635, "volume": 1821180.0}, {"date": "2011-09-28", "close": 0.29057691, "volume": 1047805.0}, {"date": "2011-09-29", "close": 0.27567553, "volume": 1097447.0}, {"date": "2011-09-30", "close": 0.264499495, "volume": 304387.0}, {"date": "2011-10-03", "close": 0.25332346, "volume": 234882.0}, {"date": "2011-10-04", "close": 0.242147425, "volume": 1420166.0}, {"date": "2011-10-05", "close": 0.264499495, "volume": 1354142.0}, {"date": "2011-10-06", "close": 0.28312622, "volume": 2254226.0}, {"date": "2011-10-07", "close": 0.279400875, "volume": 802539.0}, {"date": "2011-10-10", "close": 0.28312622, "volume": 306146.0}, {"date": "2011-10-11", "close": 0.316654325, "volume": 1535611.0}, {"date": "2011-10-12", "close": 0.301752945, "volume": 533434.0}, {"date": "2011-10-13", "close": 0.30547829, "volume": 222436.0}, {"date": "2011-10-14", "close": 0.2980276, "volume": 186908.0}, {"date": "2011-10-17", "close": 0.301752945, "volume": 575626.0}, {"date": "2011-10-18", "close": 0.294302255, "volume": 180587.0}, {"date": "2011-10-19", "close": 0.2980276, "volume": 233216.0}, {"date": "2011-10-20", "close": 0.279400875, "volume": 420460.0}, {"date": "2011-10-21", "close": 0.27567553, "volume": 157160.0}, {"date": "2011-10-24", "close": 0.29057691, "volume": 131129.0}, {"date": "2011-10-25", "close": 0.279400875, "volume": 160068.0}, {"date": "2011-10-26", "close": 0.27567553, "volume": 690927.0}, {"date": "2011-10-27", "close": 0.28312622, "volume": 102707.0}, {"date": "2011-10-28", "close": 0.271950185, "volume": 306792.0}, {"date": "2011-10-31", "close": 0.26822484, "volume": 162401.0}, {"date": "2011-11-01", "close": 0.26822484, "volume": 55936.0}, {"date": "2011-11-02", "close": 0.27567553, "volume": 293746.0}, {"date": "2011-11-03", "close": 0.29057691, "volume": 520283.0}, {"date": "2011-11-04", "close": 0.2980276, "volume": 612578.0}, {"date": "2011-11-07", "close": 0.28312622, "volume": 117439.0}, {"date": "2011-11-08", "close": 0.279400875, "volume": 99085.0}, {"date": "2011-11-09", "close": 0.271950185, "volume": 112273.0}, {"date": "2011-11-10", "close": 0.264499495, "volume": 106230.0}, {"date": "2011-11-11", "close": 0.2980276, "volume": 898448.0}, {"date": "2011-11-14", "close": 0.2980276, "volume": 846281.0}, {"date": "2011-11-15", "close": 0.2980276, "volume": 277368.0}, {"date": "2011-11-16", "close": 0.2980276, "volume": 246893.0}, {"date": "2011-11-17", "close": 0.30547829, "volume": 239172.0}, {"date": "2011-11-18", "close": 0.51409761, "volume": 36944068.0}, {"date": "2011-11-21", "close": 0.45449209, "volume": 21319769.0}, {"date": "2011-11-22", "close": 0.473118815, "volume": 8006344.0}, {"date": "2011-11-23", "close": 0.40978795, "volume": 4259987.0}, {"date": "2011-11-24", "close": 0.420963985, "volume": 2650042.0}, {"date": "2011-11-25", "close": 0.406062605, "volume": 1152375.0}, {"date": "2011-11-28", "close": 0.4470414, "volume": 2923245.0}, {"date": "2011-11-29", "close": 0.46939347, "volume": 3286210.0}, {"date": "2011-11-30", "close": 0.46194278, "volume": 2406745.0}, {"date": "2011-12-01", "close": 0.49174554, "volume": 2329058.0}, {"date": "2011-12-02", "close": 0.60350589, "volume": 5355802.0}, {"date": "2011-12-06", "close": 0.58115382, "volume": 5910834.0}, {"date": "2011-12-07", "close": 0.55880175, "volume": 2276370.0}, {"date": "2011-12-08", "close": 0.55135106, "volume": 1150499.0}, {"date": "2011-12-09", "close": 0.55135106, "volume": 399865.0}, {"date": "2011-12-12", "close": 0.659386065, "volume": 3945627.0}, {"date": "2011-12-13", "close": 0.696639515, "volume": 9068740.0}, {"date": "2011-12-14", "close": 0.69291417, "volume": 3177659.0}, {"date": "2011-12-15", "close": 0.65566072, "volume": 2949311.0}, {"date": "2011-12-16", "close": 0.62585796, "volume": 1726205.0}, {"date": "2011-12-19", "close": 0.57370313, "volume": 2281836.0}, {"date": "2011-12-20", "close": 0.55880175, "volume": 1846967.0}, {"date": "2011-12-21", "close": 0.57370313, "volume": 2087815.0}, {"date": "2011-12-22", "close": 0.398611915, "volume": 8757977.0}, {"date": "2011-12-23", "close": 0.3725345, "volume": 1135630.0}, {"date": "2011-12-28", "close": 0.398611915, "volume": 723491.0}, {"date": "2011-12-29", "close": 0.39488657, "volume": 795117.0}, {"date": "2011-12-30", "close": 0.38743588, "volume": 196778.0}, {"date": "2012-01-03", "close": 0.35763312, "volume": 1247436.0}, {"date": "2012-01-04", "close": 0.368809155, "volume": 637325.0}, {"date": "2012-01-05", "close": 0.36508381, "volume": 203894.0}, {"date": "2012-01-06", "close": 0.36508381, "volume": 77174.0}, {"date": "2012-01-09", "close": 0.36508381, "volume": 253767.0}, {"date": "2012-01-10", "close": 0.376259845, "volume": 291839.0}, {"date": "2012-01-11", "close": 0.43214002, "volume": 1330930.0}, {"date": "2012-01-12", "close": 0.43214002, "volume": 1892435.0}, {"date": "2012-01-13", "close": 0.43959071, "volume": 221681.0}, {"date": "2012-01-16", "close": 0.435865365, "volume": 213128.0}, {"date": "2012-01-17", "close": 0.42468933, "volume": 250828.0}, {"date": "2012-01-18", "close": 0.43214002, "volume": 53619.0}, {"date": "2012-01-19", "close": 0.46939347, "volume": 883744.0}, {"date": "2012-01-20", "close": 0.46194278, "volume": 832003.0}, {"date": "2012-01-23", "close": 0.49919623, "volume": 1864082.0}, {"date": "2012-01-24", "close": 0.52899899, "volume": 6156510.0}, {"date": "2012-01-25", "close": 0.510372265, "volume": 1163589.0}, {"date": "2012-01-27", "close": 0.49919623, "volume": 743145.0}, {"date": "2012-01-30", "close": 0.49174554, "volume": 285102.0}, {"date": "2012-01-31", "close": 0.495470885, "volume": 545170.0}, {"date": "2012-02-01", "close": 0.46194278, "volume": 315071.0}, {"date": "2012-02-02", "close": 0.46194278, "volume": 196696.0}, {"date": "2012-02-07", "close": 0.49174554, "volume": 974280.0}, {"date": "2012-02-08", "close": 0.5215483, "volume": 853591.0}, {"date": "2012-02-09", "close": 0.50664692, "volume": 660248.0}, {"date": "2012-02-10", "close": 0.488020195, "volume": 535180.0}, {"date": "2012-02-13", "close": 0.5215483, "volume": 1064281.0}, {"date": "2012-02-14", "close": 0.52899899, "volume": 1090025.0}, {"date": "2012-02-15", "close": 0.5215483, "volume": 347954.0}, {"date": "2012-02-16", "close": 0.50664692, "volume": 310487.0}, {"date": "2012-02-17", "close": 0.5215483, "volume": 1243233.0}, {"date": "2012-02-20", "close": 0.532724335, "volume": 2372422.0}, {"date": "2012-02-21", "close": 0.49174554, "volume": 497689.0}, {"date": "2012-02-22", "close": 0.50664692, "volume": 208142.0}, {"date": "2012-02-23", "close": 0.48429485, "volume": 294728.0}, {"date": "2012-02-24", "close": 0.49174554, "volume": 393423.0}, {"date": "2012-02-27", "close": 0.51409761, "volume": 418749.0}, {"date": "2012-02-28", "close": 0.502921575, "volume": 216567.0}, {"date": "2012-02-29", "close": 0.495470885, "volume": 35297.0}, {"date": "2012-03-01", "close": 0.48429485, "volume": 385288.0}, {"date": "2012-03-02", "close": 0.49174554, "volume": 242090.0}, {"date": "2012-03-05", "close": 0.48429485, "volume": 90090.0}, {"date": "2012-03-06", "close": 0.46939347, "volume": 514479.0}, {"date": "2012-03-07", "close": 0.46939347, "volume": 100981.0}, {"date": "2012-03-08", "close": 0.473118815, "volume": 124731.0}, {"date": "2012-03-09", "close": 0.47684416, "volume": 61806.0}, {"date": "2012-03-12", "close": 0.49919623, "volume": 579844.0}, {"date": "2012-03-13", "close": 0.510372265, "volume": 783063.0}, {"date": "2012-03-14", "close": 0.54390037, "volume": 2142795.0}, {"date": "2012-03-15", "close": 0.532724335, "volume": 448630.0}, {"date": "2012-03-16", "close": 0.54390037, "volume": 436921.0}, {"date": "2012-03-19", "close": 0.525273645, "volume": 261486.0}, {"date": "2012-03-20", "close": 0.52899899, "volume": 219754.0}, {"date": "2012-03-21", "close": 0.495470885, "volume": 348925.0}, {"date": "2012-03-22", "close": 0.495470885, "volume": 378309.0}, {"date": "2012-03-23", "close": 0.50664692, "volume": 157438.0}, {"date": "2012-03-26", "close": 0.47684416, "volume": 252092.0}, {"date": "2012-03-27", "close": 0.48429485, "volume": 568502.0}, {"date": "2012-03-28", "close": 0.49174554, "volume": 212370.0}, {"date": "2012-03-29", "close": 0.49919623, "volume": 146189.0}, {"date": "2012-03-30", "close": 0.47684416, "volume": 226304.0}, {"date": "2012-04-02", "close": 0.473118815, "volume": 403742.0}, {"date": "2012-04-03", "close": 0.43214002, "volume": 853679.0}, {"date": "2012-04-04", "close": 0.40233726, "volume": 467832.0}, {"date": "2012-04-05", "close": 0.40233726, "volume": 505827.0}, {"date": "2012-04-10", "close": 0.40233726, "volume": 333434.0}, {"date": "2012-04-11", "close": 0.41723864, "volume": 173636.0}, {"date": "2012-04-12", "close": 0.420963985, "volume": 182854.0}, {"date": "2012-04-13", "close": 0.42468933, "volume": 263695.0}, {"date": "2012-04-16", "close": 0.42468933, "volume": 416995.0}, {"date": "2012-04-17", "close": 0.42468933, "volume": 128924.0}, {"date": "2012-04-18", "close": 0.428414675, "volume": 294738.0}, {"date": "2012-04-19", "close": 0.43214002, "volume": 147984.0}, {"date": "2012-04-20", "close": 0.42468933, "volume": 89578.0}, {"date": "2012-04-23", "close": 0.42468933, "volume": 209993.0}, {"date": "2012-04-24", "close": 0.40978795, "volume": 110076.0}, {"date": "2012-04-26", "close": 0.398611915, "volume": 77481.0}, {"date": "2012-04-27", "close": 0.406062605, "volume": 358372.0}, {"date": "2012-04-30", "close": 0.40233726, "volume": 239575.0}, {"date": "2012-05-01", "close": 0.38743588, "volume": 258041.0}, {"date": "2012-05-02", "close": 0.376259845, "volume": 169213.0}, {"date": "2012-05-03", "close": 0.37998519, "volume": 145183.0}, {"date": "2012-05-04", "close": 0.3725345, "volume": 82617.0}, {"date": "2012-05-07", "close": 0.36508381, "volume": 294707.0}, {"date": "2012-05-08", "close": 0.36508381, "volume": 18316.0}, {"date": "2012-05-09", "close": 0.368809155, "volume": 328753.0}, {"date": "2012-05-10", "close": 0.368809155, "volume": 144949.0}, {"date": "2012-05-11", "close": 0.34273174, "volume": 120794.0}, {"date": "2012-05-14", "close": 0.32783036, "volume": 109587.0}, {"date": "2012-05-15", "close": 0.32783036, "volume": 245124.0}, {"date": "2012-05-16", "close": 0.294302255, "volume": 234931.0}, {"date": "2012-05-17", "close": 0.27567553, "volume": 170596.0}, {"date": "2012-05-18", "close": 0.27567553, "volume": 117397.0}, {"date": "2012-05-21", "close": 0.27567553, "volume": 458309.0}, {"date": "2012-05-22", "close": 0.27567553, "volume": 440856.0}, {"date": "2012-05-23", "close": 0.279400875, "volume": 207967.0}, {"date": "2012-05-24", "close": 0.26077415, "volume": 122155.0}, {"date": "2012-05-25", "close": 0.26822484, "volume": 355725.0}, {"date": "2012-05-28", "close": 0.257048805, "volume": 102004.0}, {"date": "2012-05-29", "close": 0.26822484, "volume": 310229.0}, {"date": "2012-05-30", "close": 0.34273174, "volume": 1203030.0}, {"date": "2012-05-31", "close": 0.376259845, "volume": 1140454.0}, {"date": "2012-06-01", "close": 0.35763312, "volume": 585328.0}, {"date": "2012-06-04", "close": 0.33528105, "volume": 208409.0}, {"date": "2012-06-05", "close": 0.32783036, "volume": 84104.0}, {"date": "2012-06-06", "close": 0.35018243, "volume": 189813.0}, {"date": "2012-06-07", "close": 0.35763312, "volume": 198446.0}, {"date": "2012-06-08", "close": 0.368809155, "volume": 60639.0}, {"date": "2012-06-12", "close": 0.36508381, "volume": 31541.0}, {"date": "2012-06-13", "close": 0.36508381, "volume": 91938.0}, {"date": "2012-06-14", "close": 0.36508381, "volume": 374180.0}, {"date": "2012-06-15", "close": 0.36508381, "volume": 116903.0}, {"date": "2012-06-18", "close": 0.35763312, "volume": 52209.0}, {"date": "2012-06-19", "close": 0.31292898, "volume": 182925.0}, {"date": "2012-06-20", "close": 0.34273174, "volume": 195366.0}, {"date": "2012-06-21", "close": 0.33528105, "volume": 53324.0}, {"date": "2012-06-22", "close": 0.33528105, "volume": 123572.0}, {"date": "2012-06-25", "close": 0.32037967, "volume": 101867.0}, {"date": "2012-06-26", "close": 0.32037967, "volume": 220072.0}, {"date": "2012-06-27", "close": 0.33528105, "volume": 110355.0}, {"date": "2012-06-28", "close": 0.33528105, "volume": 250377.0}, {"date": "2012-06-29", "close": 0.35763312, "volume": 710409.0}, {"date": "2012-07-02", "close": 0.38743588, "volume": 1240199.0}, {"date": "2012-07-03", "close": 0.398611915, "volume": 989303.0}, {"date": "2012-07-04", "close": 0.40978795, "volume": 1280633.0}, {"date": "2012-07-05", "close": 0.37998519, "volume": 972699.0}, {"date": "2012-07-06", "close": 0.383710535, "volume": 94257.0}, {"date": "2012-07-09", "close": 0.3725345, "volume": 523352.0}, {"date": "2012-07-10", "close": 0.36508381, "volume": 355755.0}, {"date": "2012-07-11", "close": 0.35018243, "volume": 154378.0}, {"date": "2012-07-12", "close": 0.34273174, "volume": 248428.0}, {"date": "2012-07-13", "close": 0.36508381, "volume": 177142.0}, {"date": "2012-07-16", "close": 0.368809155, "volume": 125716.0}, {"date": "2012-07-17", "close": 0.368809155, "volume": 342998.0}, {"date": "2012-07-18", "close": 0.3725345, "volume": 374063.0}, {"date": "2012-07-19", "close": 0.3725345, "volume": 113062.0}, {"date": "2012-07-20", "close": 0.3725345, "volume": 74181.0}, {"date": "2012-07-23", "close": 0.35763312, "volume": 201324.0}, {"date": "2012-07-24", "close": 0.35018243, "volume": 108044.0}, {"date": "2012-07-25", "close": 0.35018243, "volume": 1342.0}, {"date": "2012-07-26", "close": 0.35018243, "volume": 42278.0}, {"date": "2012-07-27", "close": 0.33528105, "volume": 80529.0}, {"date": "2012-07-30", "close": 0.35018243, "volume": 167167.0}, {"date": "2012-07-31", "close": 0.316654325, "volume": 912973.0}, {"date": "2012-08-01", "close": 0.353907775, "volume": 3065325.0}, {"date": "2012-08-02", "close": 0.376259845, "volume": 888877.0}, {"date": "2012-08-03", "close": 0.43959071, "volume": 2117757.0}, {"date": "2012-08-06", "close": 0.46939347, "volume": 3339409.0}, {"date": "2012-08-07", "close": 0.45449209, "volume": 1194514.0}, {"date": "2012-08-08", "close": 0.4470414, "volume": 1206500.0}, {"date": "2012-08-09", "close": 0.43214002, "volume": 542079.0}, {"date": "2012-08-10", "close": 0.43214002, "volume": 423801.0}, {"date": "2012-08-13", "close": 0.4470414, "volume": 1027369.0}, {"date": "2012-08-14", "close": 0.473118815, "volume": 1446298.0}, {"date": "2012-08-15", "close": 0.47684416, "volume": 862331.0}, {"date": "2012-08-20", "close": 0.458217435, "volume": 347028.0}, {"date": "2012-08-21", "close": 0.420963985, "volume": 717287.0}, {"date": "2012-08-22", "close": 0.4470414, "volume": 256877.0}, {"date": "2012-08-23", "close": 0.43959071, "volume": 28185.0}, {"date": "2012-08-24", "close": 0.43214002, "volume": 415587.0}, {"date": "2012-08-27", "close": 0.428414675, "volume": 761611.0}, {"date": "2012-08-28", "close": 0.41723864, "volume": 468596.0}, {"date": "2012-08-29", "close": 0.420963985, "volume": 295648.0}, {"date": "2012-08-30", "close": 0.42468933, "volume": 268432.0}, {"date": "2012-08-31", "close": 0.41723864, "volume": 89193.0}, {"date": "2012-09-03", "close": 0.40978795, "volume": 83478.0}, {"date": "2012-09-04", "close": 0.41723864, "volume": 293719.0}, {"date": "2012-09-05", "close": 0.39488657, "volume": 80903.0}, {"date": "2012-09-06", "close": 0.398611915, "volume": 77845.0}, {"date": "2012-09-07", "close": 0.428414675, "volume": 213549.0}, {"date": "2012-09-10", "close": 0.41723864, "volume": 209738.0}, {"date": "2012-09-11", "close": 0.40978795, "volume": 92453.0}, {"date": "2012-09-12", "close": 0.41723864, "volume": 267267.0}, {"date": "2012-09-13", "close": 0.41723864, "volume": 43226.0}, {"date": "2012-09-14", "close": 0.46194278, "volume": 1040026.0}, {"date": "2012-09-17", "close": 0.488020195, "volume": 3469830.0}, {"date": "2012-09-18", "close": 0.50664692, "volume": 1932502.0}, {"date": "2012-09-19", "close": 0.49919623, "volume": 1422959.0}, {"date": "2012-09-20", "close": 0.488020195, "volume": 279350.0}, {"date": "2012-09-21", "close": 0.49174554, "volume": 233091.0}, {"date": "2012-09-24", "close": 0.480569505, "volume": 204062.0}, {"date": "2012-09-25", "close": 0.510372265, "volume": 407394.0}, {"date": "2012-09-26", "close": 0.510372265, "volume": 524823.0}, {"date": "2012-09-27", "close": 0.443316055, "volume": 739903.0}, {"date": "2012-09-28", "close": 0.42468933, "volume": 1056836.0}, {"date": "2012-10-01", "close": 0.41723864, "volume": 118907.0}, {"date": "2012-10-02", "close": 0.406062605, "volume": 1128388.0}, {"date": "2012-10-03", "close": 0.39488657, "volume": 180691.0}, {"date": "2012-10-04", "close": 0.39488657, "volume": 359483.0}, {"date": "2012-10-05", "close": 0.40978795, "volume": 214241.0}, {"date": "2012-10-08", "close": 0.420963985, "volume": 395099.0}, {"date": "2012-10-09", "close": 0.41723864, "volume": 365125.0}, {"date": "2012-10-10", "close": 0.42468933, "volume": 231848.0}, {"date": "2012-10-11", "close": 0.406062605, "volume": 275142.0}, {"date": "2012-10-12", "close": 0.413513295, "volume": 248433.0}, {"date": "2012-10-15", "close": 0.413513295, "volume": 617392.0}, {"date": "2012-10-16", "close": 0.428414675, "volume": 313729.0}, {"date": "2012-10-17", "close": 0.41723864, "volume": 221792.0}, {"date": "2012-10-18", "close": 0.413513295, "volume": 246507.0}, {"date": "2012-10-19", "close": 0.42468933, "volume": 13694.0}, {"date": "2012-10-22", "close": 0.41723864, "volume": 44962.0}, {"date": "2012-10-23", "close": 0.42468933, "volume": 57713.0}, {"date": "2012-10-24", "close": 0.40233726, "volume": 84376.0}, {"date": "2012-10-25", "close": 0.398611915, "volume": 249331.0}, {"date": "2012-10-26", "close": 0.398611915, "volume": 287571.0}, {"date": "2012-10-29", "close": 0.39488657, "volume": 144027.0}, {"date": "2012-10-30", "close": 0.398611915, "volume": 155670.0}, {"date": "2012-10-31", "close": 0.3725345, "volume": 708873.0}, {"date": "2012-11-01", "close": 0.33528105, "volume": 438857.0}, {"date": "2012-11-02", "close": 0.32783036, "volume": 347407.0}, {"date": "2012-11-05", "close": 0.34273174, "volume": 114083.0}, {"date": "2012-11-06", "close": 0.32783036, "volume": 20132.0}, {"date": "2012-11-07", "close": 0.32037967, "volume": 136900.0}, {"date": "2012-11-08", "close": 0.32037967, "volume": 283729.0}, {"date": "2012-11-09", "close": 0.324105015, "volume": 97226.0}, {"date": "2012-11-12", "close": 0.32037967, "volume": 82129.0}, {"date": "2012-11-13", "close": 0.33528105, "volume": 154031.0}, {"date": "2012-11-14", "close": 0.33528105, "volume": 735058.0}, {"date": "2012-11-15", "close": 0.35763312, "volume": 346384.0}, {"date": "2012-11-16", "close": 0.35018243, "volume": 179429.0}, {"date": "2012-11-19", "close": 0.35763312, "volume": 45338.0}, {"date": "2012-11-20", "close": 0.35018243, "volume": 85214.0}, {"date": "2012-11-21", "close": 0.339006395, "volume": 53767.0}, {"date": "2012-11-22", "close": 0.31292898, "volume": 188443.0}, {"date": "2012-11-23", "close": 0.33528105, "volume": 341305.0}, {"date": "2012-11-26", "close": 0.32783036, "volume": 110057.0}, {"date": "2012-11-27", "close": 0.339006395, "volume": 65433.0}, {"date": "2012-11-28", "close": 0.346457085, "volume": 32813.0}, {"date": "2012-11-29", "close": 0.34273174, "volume": 49475.0}, {"date": "2012-11-30", "close": 0.346457085, "volume": 80207.0}, {"date": "2012-12-03", "close": 0.339006395, "volume": 38151.0}, {"date": "2012-12-04", "close": 0.35018243, "volume": 115426.0}, {"date": "2012-12-05", "close": 0.35018243, "volume": 206001.0}, {"date": "2012-12-06", "close": 0.35018243, "volume": 194909.0}, {"date": "2012-12-07", "close": 0.339006395, "volume": 487860.0}, {"date": "2012-12-10", "close": 0.32783036, "volume": 60412.0}, {"date": "2012-12-11", "close": 0.35018243, "volume": 224668.0}, {"date": "2012-12-12", "close": 0.35763312, "volume": 1298508.0}, {"date": "2012-12-13", "close": 0.361358465, "volume": 570958.0}, {"date": "2012-12-14", "close": 0.361358465, "volume": 40432.0}, {"date": "2012-12-17", "close": 0.35018243, "volume": 64785.0}, {"date": "2012-12-18", "close": 0.346457085, "volume": 216411.0}, {"date": "2012-12-19", "close": 0.32783036, "volume": 75832.0}, {"date": "2012-12-20", "close": 0.33528105, "volume": 171980.0}, {"date": "2012-12-21", "close": 0.32783036, "volume": 229400.0}, {"date": "2012-12-24", "close": 0.32783036, "volume": 49357.0}, {"date": "2012-12-28", "close": 0.32783036, "volume": 15435.0}, {"date": "2012-12-31", "close": 0.32037967, "volume": 86981.0}, {"date": "2013-01-02", "close": 0.32037967, "volume": 57042.0}, {"date": "2013-01-04", "close": 0.309203635, "volume": 93683.0}, {"date": "2013-01-07", "close": 0.31292898, "volume": 85227.0}, {"date": "2013-01-08", "close": 0.31292898, "volume": 34225.0}, {"date": "2013-01-09", "close": 0.31292898, "volume": 52344.0}, {"date": "2013-01-10", "close": 0.32037967, "volume": 49794.0}, {"date": "2013-01-11", "close": 0.31292898, "volume": 6308.0}, {"date": "2013-01-14", "close": 0.31292898, "volume": 4966.0}, {"date": "2013-01-15", "close": 0.30547829, "volume": 111140.0}, {"date": "2013-01-16", "close": 0.32783036, "volume": 154512.0}, {"date": "2013-01-17", "close": 0.32783036, "volume": 26172.0}, {"date": "2013-01-18", "close": 0.34273174, "volume": 39929.0}, {"date": "2013-01-21", "close": 0.32783036, "volume": 32212.0}, {"date": "2013-01-22", "close": 0.368809155, "volume": 53686.0}, {"date": "2013-01-23", "close": 0.35763312, "volume": 220131.0}, {"date": "2013-01-24", "close": 0.35763312, "volume": 14885.0}, {"date": "2013-01-25", "close": 0.35763312, "volume": 43521.0}, {"date": "2013-01-29", "close": 0.35763312, "volume": 25198.0}, {"date": "2013-01-30", "close": 0.33528105, "volume": 61739.0}, {"date": "2013-01-31", "close": 0.30547829, "volume": 436228.0}, {"date": "2013-02-01", "close": 0.32037967, "volume": 66317.0}, {"date": "2013-02-04", "close": 0.316654325, "volume": 207535.0}, {"date": "2013-02-05", "close": 0.32783036, "volume": 224006.0}, {"date": "2013-02-06", "close": 0.32783036, "volume": 55700.0}, {"date": "2013-02-07", "close": 0.33528105, "volume": 30632.0}, {"date": "2013-02-08", "close": 0.33528105, "volume": 206357.0}, {"date": "2013-02-11", "close": 0.331555705, "volume": 162066.0}, {"date": "2013-02-12", "close": 0.32037967, "volume": 422102.0}, {"date": "2013-02-13", "close": 0.324105015, "volume": 165830.0}, {"date": "2013-02-14", "close": 0.316654325, "volume": 48818.0}, {"date": "2013-02-18", "close": 0.32037967, "volume": 20132.0}, {"date": "2013-02-19", "close": 0.31292898, "volume": 47273.0}, {"date": "2013-02-20", "close": 0.309203635, "volume": 40265.0}, {"date": "2013-02-21", "close": 0.30547829, "volume": 42949.0}, {"date": "2013-02-22", "close": 0.32037967, "volume": 14764.0}, {"date": "2013-02-25", "close": 0.32037967, "volume": 43311.0}, {"date": "2013-02-26", "close": 0.33528105, "volume": 150993.0}, {"date": "2013-02-27", "close": 0.32783036, "volume": 28185.0}, {"date": "2013-02-28", "close": 0.33528105, "volume": 53604.0}, {"date": "2013-03-01", "close": 0.331555705, "volume": 67108.0}, {"date": "2013-03-04", "close": 0.31292898, "volume": 87240.0}, {"date": "2013-03-05", "close": 0.32037967, "volume": 151064.0}, {"date": "2013-03-06", "close": 0.31292898, "volume": 120665.0}, {"date": "2013-03-07", "close": 0.32037967, "volume": 95054.0}, {"date": "2013-03-08", "close": 0.301752945, "volume": 275230.0}, {"date": "2013-03-11", "close": 0.29057691, "volume": 221718.0}, {"date": "2013-03-12", "close": 0.2980276, "volume": 157957.0}, {"date": "2013-03-13", "close": 0.301752945, "volume": 115573.0}, {"date": "2013-03-15", "close": 0.28312622, "volume": 10737.0}, {"date": "2013-03-18", "close": 0.29057691, "volume": 9395.0}, {"date": "2013-03-19", "close": 0.294302255, "volume": 30386.0}, {"date": "2013-03-20", "close": 0.25332346, "volume": 471601.0}, {"date": "2013-03-21", "close": 0.26822484, "volume": 111353.0}, {"date": "2013-03-22", "close": 0.28312622, "volume": 279745.0}, {"date": "2013-03-25", "close": 0.27567553, "volume": 148189.0}, {"date": "2013-03-26", "close": 0.27567553, "volume": 96772.0}, {"date": "2013-04-02", "close": 0.26822484, "volume": 151209.0}, {"date": "2013-04-03", "close": 0.27567553, "volume": 259707.0}, {"date": "2013-11-20", "close": 0.12666173, "volume": 2413481.0}, {"date": "2013-11-21", "close": 0.12666173, "volume": 515956.0}, {"date": "2013-11-22", "close": 0.11921104, "volume": 270847.0}, {"date": "2013-11-25", "close": 0.11921104, "volume": 291333.0}, {"date": "2013-11-26", "close": 0.11921104, "volume": 153123.0}, {"date": "2013-11-27", "close": 0.115485695, "volume": 94465.0}, {"date": "2013-11-28", "close": 0.11176035, "volume": 82190.0}, {"date": "2013-11-29", "close": 0.11176035, "volume": 69792.0}, {"date": "2013-12-02", "close": 0.093133625, "volume": 189366.0}, {"date": "2013-12-03", "close": 0.093133625, "volume": 26843.0}, {"date": "2013-12-04", "close": 0.09685897, "volume": 218301.0}, {"date": "2013-12-05", "close": 0.093133625, "volume": 53686.0}, {"date": "2013-12-06", "close": 0.093133625, "volume": 537.0}, {"date": "2013-12-09", "close": 0.10430966, "volume": 21475.0}, {"date": "2013-12-10", "close": 0.08940828, "volume": 190111.0}, {"date": "2013-12-12", "close": 0.08195759, "volume": 16777.0}, {"date": "2013-12-13", "close": 0.08195759, "volume": 4502.0}, {"date": "2013-12-16", "close": 0.078232245, "volume": 140927.0}, {"date": "2013-12-17", "close": 0.068546348, "volume": 181562.0}, {"date": "2013-12-18", "close": 0.072271693, "volume": 47272.0}, {"date": "2013-12-19", "close": 0.0745069, "volume": 225764.0}, {"date": "2013-12-20", "close": 0.06705621, "volume": 220263.0}, {"date": "2013-12-24", "close": 0.08195759, "volume": 10066.0}, {"date": "2013-12-30", "close": 0.08195759, "volume": 27514.0}, {"date": "2014-01-06", "close": 0.08195759, "volume": 78516.0}, {"date": "2014-01-07", "close": 0.0745069, "volume": 140927.0}, {"date": "2014-01-08", "close": 0.070781555, "volume": 20132.0}, {"date": "2014-01-09", "close": 0.070781555, "volume": 33554.0}, {"date": "2014-01-10", "close": 0.070781555, "volume": 4025.0}, {"date": "2014-01-13", "close": 0.06705621, "volume": 18146.0}, {"date": "2014-01-15", "close": 0.06705621, "volume": 103951.0}, {"date": "2014-01-17", "close": 0.0745069, "volume": 134216.0}, {"date": "2014-01-20", "close": 0.0745069, "volume": 22146.0}, {"date": "2014-01-23", "close": 0.06705621, "volume": 126834.0}, {"date": "2014-01-24", "close": 0.066311141, "volume": 50334.0}, {"date": "2014-01-30", "close": 0.063330865, "volume": 182124.0}, {"date": "2014-01-31", "close": 0.05960552, "volume": 39151.0}, {"date": "2014-02-03", "close": 0.058860451, "volume": 48606.0}, {"date": "2014-02-04", "close": 0.05215483, "volume": 232576.0}, {"date": "2014-02-05", "close": 0.05215483, "volume": 13422.0}, {"date": "2014-02-06", "close": 0.05215483, "volume": 13422.0}, {"date": "2014-02-07", "close": 0.05215483, "volume": 57867.0}, {"date": "2014-02-10", "close": 0.040978795, "volume": 286987.0}, {"date": "2014-02-11", "close": 0.040978795, "volume": 283344.0}, {"date": "2014-02-12", "close": 0.04470414, "volume": 100662.0}, {"date": "2014-02-13", "close": 0.048429485, "volume": 107373.0}, {"date": "2014-02-14", "close": 0.047684416, "volume": 147637.0}, {"date": "2014-02-17", "close": 0.048429485, "volume": 268432.0}, {"date": "2014-02-18", "close": 0.04470414, "volume": 19747.0}, {"date": "2014-02-19", "close": 0.048429485, "volume": 50331.0}, {"date": "2014-02-24", "close": 0.04470414, "volume": 122807.0}, {"date": "2014-02-25", "close": 0.04470414, "volume": 47486.0}, {"date": "2014-02-26", "close": 0.046194278, "volume": 191113.0}, {"date": "2014-02-27", "close": 0.051409761, "volume": 267799.0}, {"date": "2014-03-05", "close": 0.03533224, "volume": 5094.0}, {"date": "2014-03-06", "close": 0.045048606, "volume": 107550.0}, {"date": "2014-03-07", "close": 0.0441653, "volume": 95097.0}, {"date": "2014-03-13", "close": 0.043281994, "volume": 22642.0}, {"date": "2014-03-14", "close": 0.037098852, "volume": 36228.0}, {"date": "2014-03-17", "close": 0.037098852, "volume": 42139.0}, {"date": "2014-03-19", "close": 0.038865464, "volume": 53209.0}, {"date": "2014-03-20", "close": 0.036215546, "volume": 725335.0}, {"date": "2014-03-21", "close": 0.037098852, "volume": 44044.0}, {"date": "2014-03-24", "close": 0.037098852, "volume": 31699.0}, {"date": "2014-03-26", "close": 0.03974877, "volume": 31808.0}, {"date": "2014-03-27", "close": 0.03533224, "volume": 36310.0}, {"date": "2014-04-01", "close": 0.03091571, "volume": 49295.0}, {"date": "2014-04-02", "close": 0.032682322, "volume": 23208.0}, {"date": "2014-04-03", "close": 0.03533224, "volume": 402830.0}, {"date": "2014-04-04", "close": 0.03533224, "volume": 2169.0}, {"date": "2014-04-08", "close": 0.03533224, "volume": 15850.0}, {"date": "2014-04-09", "close": 0.03533224, "volume": 79248.0}, {"date": "2014-04-10", "close": 0.03533224, "volume": 16982.0}, {"date": "2014-04-16", "close": 0.031799016, "volume": 56606.0}, {"date": "2014-04-22", "close": 0.031799016, "volume": 23471.0}, {"date": "2014-04-23", "close": 0.032682322, "volume": 22642.0}, {"date": "2014-04-28", "close": 0.031799016, "volume": 3396.0}, {"date": "2014-04-29", "close": 0.031799016, "volume": 48115.0}, {"date": "2014-04-30", "close": 0.031799016, "volume": 586113.0}, {"date": "2014-05-01", "close": 0.031799016, "volume": 271707.0}, {"date": "2014-05-02", "close": 0.033565628, "volume": 226422.0}, {"date": "2014-05-05", "close": 0.033565628, "volume": 809.0}, {"date": "2014-05-06", "close": 0.03533224, "volume": 733045.0}, {"date": "2014-05-07", "close": 0.03533224, "volume": 2017.0}, {"date": "2014-05-08", "close": 0.031799016, "volume": 33963.0}, {"date": "2014-05-09", "close": 0.031799016, "volume": 17964.0}, {"date": "2014-05-12", "close": 0.03974877, "volume": 891945.0}, {"date": "2014-05-13", "close": 0.043281994, "volume": 1027515.0}, {"date": "2014-05-14", "close": 0.03974877, "volume": 391239.0}, {"date": "2014-05-15", "close": 0.037982158, "volume": 306802.0}, {"date": "2014-05-16", "close": 0.037098852, "volume": 304538.0}, {"date": "2014-05-21", "close": 0.031799016, "volume": 53828.0}, {"date": "2014-05-23", "close": 0.031799016, "volume": 64757.0}, {"date": "2014-05-26", "close": 0.03091571, "volume": 192459.0}, {"date": "2014-05-28", "close": 0.033565628, "volume": 88305.0}, {"date": "2014-05-29", "close": 0.031799016, "volume": 19246.0}, {"date": "2014-05-30", "close": 0.032682322, "volume": 56606.0}, {"date": "2014-06-02", "close": 0.032682322, "volume": 78555.0}, {"date": "2014-06-03", "close": 0.034448934, "volume": 194505.0}, {"date": "2014-06-04", "close": 0.034448934, "volume": 107550.0}, {"date": "2014-06-05", "close": 0.03533224, "volume": 65337.0}, {"date": "2014-06-06", "close": 0.036215546, "volume": 88305.0}, {"date": "2014-06-10", "close": 0.033565628, "volume": 135853.0}, {"date": "2014-06-11", "close": 0.03533224, "volume": 67927.0}, {"date": "2014-06-16", "close": 0.037098852, "volume": 101890.0}, {"date": "2014-06-17", "close": 0.031799016, "volume": 33963.0}, {"date": "2014-06-19", "close": 0.033565628, "volume": 17548.0}, {"date": "2014-06-20", "close": 0.033565628, "volume": 28151.0}, {"date": "2014-06-23", "close": 0.033565628, "volume": 27239.0}, {"date": "2014-06-24", "close": 0.031799016, "volume": 176189.0}, {"date": "2014-06-25", "close": 0.03533224, "volume": 376710.0}, {"date": "2014-06-26", "close": 0.036215546, "volume": 853203.0}, {"date": "2014-06-27", "close": 0.045931912, "volume": 880989.0}, {"date": "2014-06-30", "close": 0.041515382, "volume": 579087.0}, {"date": "2014-07-01", "close": 0.041515382, "volume": 16982.0}, {"date": "2014-07-02", "close": 0.037098852, "volume": 56606.0}, {"date": "2014-07-03", "close": 0.037098852, "volume": 264687.0}, {"date": "2014-07-04", "close": 0.03974877, "volume": 769835.0}, {"date": "2014-07-07", "close": 0.051231748, "volume": 3393437.0}, {"date": "2014-07-08", "close": 0.051231748, "volume": 1664416.0}, {"date": "2014-07-09", "close": 0.045048606, "volume": 569167.0}, {"date": "2014-07-10", "close": 0.046815218, "volume": 248498.0}, {"date": "2014-07-11", "close": 0.046815218, "volume": 249064.0}, {"date": "2014-07-14", "close": 0.063598032, "volume": 2144131.0}, {"date": "2014-07-15", "close": 0.056531584, "volume": 568319.0}, {"date": "2014-07-16", "close": 0.06183142, "volume": 1810336.0}, {"date": "2014-07-17", "close": 0.062714726, "volume": 1369910.0}, {"date": "2014-07-18", "close": 0.060064808, "volume": 475267.0}, {"date": "2014-07-21", "close": 0.063598032, "volume": 10191.0}, {"date": "2014-07-22", "close": 0.060948114, "volume": 28303.0}, {"date": "2014-07-23", "close": 0.064481338, "volume": 3163118.0}, {"date": "2014-07-24", "close": 0.055648278, "volume": 879479.0}, {"date": "2014-07-25", "close": 0.056531584, "volume": 408692.0}, {"date": "2014-07-28", "close": 0.060064808, "volume": 421773.0}, {"date": "2014-07-29", "close": 0.05299836, "volume": 989465.0}, {"date": "2014-07-30", "close": 0.059181502, "volume": 854079.0}, {"date": "2014-07-31", "close": 0.055648278, "volume": 345294.0}, {"date": "2014-08-01", "close": 0.052115054, "volume": 1311244.0}, {"date": "2014-08-04", "close": 0.060948114, "volume": 1383797.0}, {"date": "2014-08-05", "close": 0.06183142, "volume": 3112569.0}, {"date": "2014-08-06", "close": 0.06183142, "volume": 524584.0}, {"date": "2014-08-07", "close": 0.06624795, "volume": 506111.0}, {"date": "2014-08-08", "close": 0.06183142, "volume": 276405.0}, {"date": "2014-08-11", "close": 0.060064808, "volume": 100516.0}, {"date": "2014-08-12", "close": 0.063598032, "volume": 364518.0}, {"date": "2014-08-13", "close": 0.063598032, "volume": 129910.0}, {"date": "2014-08-14", "close": 0.065364644, "volume": 519566.0}, {"date": "2014-08-15", "close": 0.073314398, "volume": 2692948.0}, {"date": "2014-08-18", "close": 0.07066448, "volume": 465424.0}, {"date": "2014-08-19", "close": 0.07949754, "volume": 2670623.0}, {"date": "2014-08-20", "close": 0.11041325, "volume": 8502090.0}, {"date": "2014-08-21", "close": 0.09274713, "volume": 7479470.0}, {"date": "2014-08-22", "close": 0.0883306, "volume": 755012.0}, {"date": "2014-08-25", "close": 0.10158019, "volume": 2842092.0}, {"date": "2014-08-26", "close": 0.09716366, "volume": 681319.0}, {"date": "2014-08-27", "close": 0.09716366, "volume": 452451.0}, {"date": "2014-08-28", "close": 0.0883306, "volume": 506008.0}, {"date": "2014-08-29", "close": 0.0883306, "volume": 222400.0}, {"date": "2014-09-01", "close": 0.080380846, "volume": 1465286.0}, {"date": "2014-09-02", "close": 0.082147458, "volume": 419607.0}, {"date": "2014-09-03", "close": 0.0883306, "volume": 1131921.0}, {"date": "2014-09-04", "close": 0.085680682, "volume": 596377.0}, {"date": "2014-09-05", "close": 0.0883306, "volume": 343221.0}, {"date": "2014-09-08", "close": 0.0883306, "volume": 366233.0}, {"date": "2014-09-09", "close": 0.067131256, "volume": 2713556.0}, {"date": "2014-09-10", "close": 0.064481338, "volume": 709766.0}, {"date": "2014-09-11", "close": 0.07066448, "volume": 381410.0}, {"date": "2014-09-12", "close": 0.06624795, "volume": 208400.0}, {"date": "2014-09-15", "close": 0.06183142, "volume": 223635.0}, {"date": "2014-09-16", "close": 0.06183142, "volume": 136702.0}, {"date": "2014-09-17", "close": 0.065364644, "volume": 113211.0}, {"date": "2014-09-18", "close": 0.058298196, "volume": 272386.0}, {"date": "2014-09-19", "close": 0.058298196, "volume": 10868.0}, {"date": "2014-09-22", "close": 0.05741489, "volume": 19873.0}, {"date": "2014-09-23", "close": 0.050348442, "volume": 56606.0}, {"date": "2014-09-24", "close": 0.04858183, "volume": 134151.0}, {"date": "2014-09-25", "close": 0.051231748, "volume": 6756.0}, {"date": "2014-09-26", "close": 0.045931912, "volume": 32913.0}, {"date": "2014-09-29", "close": 0.05299836, "volume": 185643.0}, {"date": "2014-10-01", "close": 0.05741489, "volume": 172194.0}, {"date": "2014-10-02", "close": 0.060064808, "volume": 70021.0}, {"date": "2014-10-03", "close": 0.06183142, "volume": 111117.0}, {"date": "2014-10-07", "close": 0.055648278, "volume": 89716.0}, {"date": "2014-10-10", "close": 0.053881666, "volume": 57172.0}, {"date": "2014-10-13", "close": 0.054764972, "volume": 11321.0}, {"date": "2014-10-14", "close": 0.054764972, "volume": 45284.0}, {"date": "2014-10-16", "close": 0.053881666, "volume": 113211.0}, {"date": "2014-10-22", "close": 0.05299836, "volume": 111513.0}, {"date": "2014-10-23", "close": 0.05299836, "volume": 13585.0}, {"date": "2014-10-27", "close": 0.053881666, "volume": 90569.0}, {"date": "2014-10-30", "close": 0.054764972, "volume": 79248.0}, {"date": "2014-10-31", "close": 0.04858183, "volume": 115498.0}, {"date": "2014-11-03", "close": 0.05299836, "volume": 222262.0}, {"date": "2014-11-04", "close": 0.04858183, "volume": 7347.0}, {"date": "2014-11-06", "close": 0.045048606, "volume": 20587.0}, {"date": "2014-11-07", "close": 0.045048606, "volume": 13376.0}, {"date": "2014-11-10", "close": 0.045048606, "volume": 26039.0}, {"date": "2014-11-11", "close": 0.045048606, "volume": 37812.0}, {"date": "2014-11-12", "close": 0.037098852, "volume": 51889.0}, {"date": "2014-11-13", "close": 0.037098852, "volume": 6227.0}, {"date": "2014-11-14", "close": 0.037098852, "volume": 70191.0}, {"date": "2014-11-17", "close": 0.037098852, "volume": 11208.0}, {"date": "2014-11-18", "close": 0.037098852, "volume": 31699.0}, {"date": "2014-11-19", "close": 0.03533224, "volume": 283028.0}, {"date": "2014-11-25", "close": 0.03974877, "volume": 67927.0}, {"date": "2014-11-28", "close": 0.037098852, "volume": 31133.0}, {"date": "2014-12-01", "close": 0.03533224, "volume": 226422.0}, {"date": "2014-12-11", "close": 0.03533224, "volume": 453.0}, {"date": "2014-12-16", "close": 0.03091571, "volume": 13019.0}, {"date": "2014-12-17", "close": 0.02649918, "volume": 67019.0}, {"date": "2014-12-18", "close": 0.028265792, "volume": 13529.0}, {"date": "2014-12-29", "close": 0.031799016, "volume": 2264.0}, {"date": "2014-12-30", "close": 0.041515382, "volume": 226422.0}, {"date": "2014-12-31", "close": 0.040632076, "volume": 29761.0}, {"date": "2015-01-05", "close": 0.041515382, "volume": 81514.0}, {"date": "2015-01-06", "close": 0.041515382, "volume": 198119.0}, {"date": "2015-01-07", "close": 0.041515382, "volume": 22627.0}, {"date": "2015-01-08", "close": 0.0441653, "volume": 65004.0}, {"date": "2015-01-09", "close": 0.041515382, "volume": 142442.0}, {"date": "2015-01-13", "close": 0.03974877, "volume": 195742.0}, {"date": "2015-01-15", "close": 0.037098852, "volume": 12163.0}, {"date": "2015-01-20", "close": 0.037098852, "volume": 30567.0}, {"date": "2015-01-21", "close": 0.037098852, "volume": 6796.0}, {"date": "2015-01-23", "close": 0.033565628, "volume": 113211.0}, {"date": "2015-01-28", "close": 0.03091571, "volume": 19586.0}, {"date": "2015-01-29", "close": 0.029149098, "volume": 116607.0}, {"date": "2015-01-30", "close": 0.029149098, "volume": 56606.0}, {"date": "2015-02-04", "close": 0.029149098, "volume": 8095.0}, {"date": "2015-02-05", "close": 0.029149098, "volume": 14548.0}, {"date": "2015-02-12", "close": 0.02649918, "volume": 10885.0}, {"date": "2015-02-13", "close": 0.023849262, "volume": 114088.0}, {"date": "2015-02-17", "close": 0.023849262, "volume": 83713.0}, {"date": "2015-02-18", "close": 0.023849262, "volume": 74675.0}, {"date": "2015-02-19", "close": 0.023849262, "volume": 39624.0}, {"date": "2015-02-20", "close": 0.02208265, "volume": 403347.0}, {"date": "2015-02-23", "close": 0.021199344, "volume": 33963.0}, {"date": "2015-03-03", "close": 0.021199344, "volume": 11321.0}, {"date": "2015-03-04", "close": 0.025615874, "volume": 221724.0}, {"date": "2015-03-05", "close": 0.02208265, "volume": 20323.0}, {"date": "2015-03-09", "close": 0.02208265, "volume": 214280.0}, {"date": "2015-03-10", "close": 0.01766612, "volume": 91661.0}, {"date": "2015-03-12", "close": 0.02208265, "volume": 221854.0}, {"date": "2015-03-18", "close": 0.020316038, "volume": 84044.0}, {"date": "2015-03-19", "close": 0.021199344, "volume": 152777.0}, {"date": "2015-03-20", "close": 0.021199344, "volume": 9145.0}, {"date": "2015-03-24", "close": 0.021199344, "volume": 56606.0}, {"date": "2015-03-26", "close": 0.021199344, "volume": 11321.0}, {"date": "2015-03-30", "close": 0.021199344, "volume": 45284.0}, {"date": "2015-04-08", "close": 0.03091571, "volume": 397409.0}, {"date": "2015-04-09", "close": 0.033565628, "volume": 203780.0}, {"date": "2015-04-10", "close": 0.031799016, "volume": 33963.0}, {"date": "2015-04-13", "close": 0.03091571, "volume": 13812.0}, {"date": "2015-04-15", "close": 0.028265792, "volume": 109947.0}, {"date": "2015-04-16", "close": 0.02649918, "volume": 45284.0}, {"date": "2015-04-21", "close": 0.02649918, "volume": 124532.0}, {"date": "2015-04-24", "close": 0.02649918, "volume": 389486.0}, {"date": "2015-04-27", "close": 0.02649918, "volume": 19812.0}, {"date": "2015-04-28", "close": 0.042398688, "volume": 2244539.0}, {"date": "2015-04-29", "close": 0.036215546, "volume": 1845923.0}, {"date": "2015-04-30", "close": 0.036215546, "volume": 180272.0}, {"date": "2015-05-01", "close": 0.03533224, "volume": 523884.0}, {"date": "2015-05-05", "close": 0.03533224, "volume": 1651.0}, {"date": "2015-05-06", "close": 0.03533224, "volume": 4876.0}, {"date": "2015-05-08", "close": 0.03533224, "volume": 55224.0}, {"date": "2015-05-12", "close": 0.031799016, "volume": 5661.0}, {"date": "2015-05-18", "close": 0.032682322, "volume": 367936.0}, {"date": "2015-05-22", "close": 0.03091571, "volume": 48681.0}, {"date": "2015-05-27", "close": 0.03091571, "volume": 52846.0}, {"date": "2015-05-28", "close": 0.03533224, "volume": 3578775.0}, {"date": "2015-05-29", "close": 0.037098852, "volume": 606817.0}, {"date": "2015-06-01", "close": 0.03533224, "volume": 168811.0}, {"date": "2015-06-02", "close": 0.034448934, "volume": 56606.0}, {"date": "2015-06-03", "close": 0.03533224, "volume": 94343.0}, {"date": "2015-06-04", "close": 0.034448934, "volume": 238331.0}, {"date": "2015-06-09", "close": 0.038865464, "volume": 34044.0}, {"date": "2015-06-10", "close": 0.037098852, "volume": 86040.0}, {"date": "2015-06-16", "close": 0.033565628, "volume": 274622.0}, {"date": "2015-06-17", "close": 0.03974877, "volume": 432241.0}, {"date": "2015-06-19", "close": 0.037098852, "volume": 442951.0}, {"date": "2015-06-22", "close": 0.036215546, "volume": 543413.0}, {"date": "2015-06-23", "close": 0.034448934, "volume": 389228.0}, {"date": "2015-06-24", "close": 0.032682322, "volume": 254702.0}, {"date": "2015-06-25", "close": 0.032682322, "volume": 28045.0}, {"date": "2015-06-29", "close": 0.03533224, "volume": 134542.0}, {"date": "2015-06-30", "close": 0.028265792, "volume": 84908.0}, {"date": "2015-07-01", "close": 0.030032404, "volume": 724596.0}, {"date": "2015-07-02", "close": 0.027382486, "volume": 715494.0}, {"date": "2015-07-03", "close": 0.032682322, "volume": 2823579.0}, {"date": "2015-07-06", "close": 0.028265792, "volume": 3394713.0}, {"date": "2015-07-07", "close": 0.03091571, "volume": 6740226.0}, {"date": "2015-07-08", "close": 0.029149098, "volume": 2785898.0}, {"date": "2015-07-09", "close": 0.03533224, "volume": 11189084.0}, {"date": "2015-07-10", "close": 0.041515382, "volume": 25454020.0}, {"date": "2015-07-13", "close": 0.037098852, "volume": 3390235.0}, {"date": "2015-07-14", "close": 0.036215546, "volume": 977487.0}, {"date": "2015-07-15", "close": 0.037982158, "volume": 517672.0}, {"date": "2015-07-16", "close": 0.037098852, "volume": 3201714.0}, {"date": "2015-07-17", "close": 0.034448934, "volume": 927762.0}, {"date": "2015-07-20", "close": 0.03533224, "volume": 61134.0}, {"date": "2015-07-21", "close": 0.032682322, "volume": 291250.0}, {"date": "2015-07-22", "close": 0.03533224, "volume": 164156.0}, {"date": "2015-07-23", "close": 0.03533224, "volume": 79553.0}, {"date": "2015-07-24", "close": 0.034448934, "volume": 352913.0}, {"date": "2015-07-27", "close": 0.037098852, "volume": 570234.0}, {"date": "2015-07-28", "close": 0.03974877, "volume": 1704126.0}, {"date": "2015-07-29", "close": 0.040632076, "volume": 222418.0}, {"date": "2015-07-30", "close": 0.040632076, "volume": 441919.0}, {"date": "2015-07-31", "close": 0.03974877, "volume": 146356.0}, {"date": "2015-08-03", "close": 0.03533224, "volume": 193438.0}, {"date": "2015-08-04", "close": 0.03533224, "volume": 168138.0}, {"date": "2015-08-05", "close": 0.038865464, "volume": 135853.0}, {"date": "2015-08-06", "close": 0.033565628, "volume": 411505.0}, {"date": "2015-08-10", "close": 0.029149098, "volume": 1094440.0}, {"date": "2015-08-11", "close": 0.03533224, "volume": 1763665.0}, {"date": "2015-08-12", "close": 0.036215546, "volume": 1261318.0}, {"date": "2015-08-13", "close": 0.037982158, "volume": 1041233.0}, {"date": "2015-08-14", "close": 0.038865464, "volume": 516151.0}, {"date": "2015-08-17", "close": 0.037982158, "volume": 591555.0}, {"date": "2015-08-18", "close": 0.029149098, "volume": 797653.0}, {"date": "2015-08-19", "close": 0.03533224, "volume": 438823.0}, {"date": "2015-08-20", "close": 0.037982158, "volume": 760778.0}, {"date": "2015-08-21", "close": 0.037982158, "volume": 47144.0}, {"date": "2015-08-24", "close": 0.032682322, "volume": 268480.0}, {"date": "2015-08-25", "close": 0.03533224, "volume": 248781.0}, {"date": "2015-08-26", "close": 0.03974877, "volume": 432749.0}, {"date": "2015-08-27", "close": 0.037982158, "volume": 42081.0}, {"date": "2015-08-28", "close": 0.037982158, "volume": 98494.0}, {"date": "2015-08-31", "close": 0.037982158, "volume": 53972.0}, {"date": "2015-09-01", "close": 0.037982158, "volume": 16982.0}, {"date": "2015-09-02", "close": 0.037982158, "volume": 64530.0}, {"date": "2015-09-03", "close": 0.045931912, "volume": 3262773.0}, {"date": "2015-09-04", "close": 0.045931912, "volume": 1554640.0}, {"date": "2015-09-07", "close": 0.046815218, "volume": 809082.0}, {"date": "2015-09-08", "close": 0.04858183, "volume": 1131196.0}, {"date": "2015-09-09", "close": 0.04858183, "volume": 157200.0}, {"date": "2015-09-10", "close": 0.045931912, "volume": 979336.0}, {"date": "2015-09-11", "close": 0.045931912, "volume": 308430.0}, {"date": "2015-09-14", "close": 0.046815218, "volume": 561324.0}, {"date": "2015-09-15", "close": 0.0441653, "volume": 242705.0}, {"date": "2015-09-16", "close": 0.043281994, "volume": 335015.0}, {"date": "2015-09-17", "close": 0.029149098, "volume": 2572444.0}, {"date": "2015-09-18", "close": 0.03533224, "volume": 860404.0}, {"date": "2015-09-21", "close": 0.03533224, "volume": 434039.0}, {"date": "2015-09-22", "close": 0.03533224, "volume": 166523.0}, {"date": "2015-09-23", "close": 0.033565628, "volume": 20465.0}, {"date": "2015-09-24", "close": 0.033565628, "volume": 20378.0}, {"date": "2015-09-25", "close": 0.03533224, "volume": 28303.0}, {"date": "2015-09-28", "close": 0.033565628, "volume": 139735.0}, {"date": "2015-09-30", "close": 0.033565628, "volume": 113211.0}, {"date": "2015-10-01", "close": 0.033565628, "volume": 116347.0}, {"date": "2015-10-05", "close": 0.031799016, "volume": 181400.0}, {"date": "2015-10-06", "close": 0.03533224, "volume": 56606.0}, {"date": "2015-10-07", "close": 0.03533224, "volume": 110008.0}, {"date": "2015-10-08", "close": 0.03533224, "volume": 3203.0}, {"date": "2015-10-09", "close": 0.03091571, "volume": 130966.0}, {"date": "2015-10-12", "close": 0.033565628, "volume": 107550.0}, {"date": "2015-10-13", "close": 0.031799016, "volume": 441490.0}, {"date": "2015-10-14", "close": 0.029149098, "volume": 524408.0}, {"date": "2015-10-15", "close": 0.025615874, "volume": 506574.0}, {"date": "2015-10-16", "close": 0.02649918, "volume": 353228.0}, {"date": "2015-10-19", "close": 0.02649918, "volume": 22642.0}, {"date": "2015-10-20", "close": 0.02649918, "volume": 325689.0}, {"date": "2015-10-21", "close": 0.029149098, "volume": 434964.0}, {"date": "2015-10-22", "close": 0.027382486, "volume": 27959.0}, {"date": "2015-10-23", "close": 0.02649918, "volume": 250088.0}, {"date": "2015-10-26", "close": 0.02649918, "volume": 443150.0}, {"date": "2015-10-27", "close": 0.029149098, "volume": 546404.0}, {"date": "2015-10-28", "close": 0.027382486, "volume": 446592.0}, {"date": "2015-10-29", "close": 0.027382486, "volume": 160629.0}, {"date": "2015-10-30", "close": 0.027382486, "volume": 1086174.0}, {"date": "2015-11-03", "close": 0.02649918, "volume": 30005.0}, {"date": "2015-11-04", "close": 0.027382486, "volume": 113211.0}, {"date": "2015-11-05", "close": 0.028265792, "volume": 113211.0}, {"date": "2015-11-09", "close": 0.025615874, "volume": 346652.0}, {"date": "2015-11-10", "close": 0.02208265, "volume": 373596.0}, {"date": "2015-11-12", "close": 0.020316038, "volume": 65404.0}, {"date": "2015-11-16", "close": 0.018549426, "volume": 616126.0}, {"date": "2015-11-17", "close": 0.018549426, "volume": 1634812.0}, {"date": "2015-11-18", "close": 0.016782814, "volume": 256711.0}, {"date": "2015-11-19", "close": 0.015899508, "volume": 622058.0}, {"date": "2015-11-20", "close": 0.015016202, "volume": 19921.0}, {"date": "2015-11-23", "close": 0.01766612, "volume": 287527.0}, {"date": "2015-11-24", "close": 0.015016202, "volume": 343478.0}, {"date": "2015-11-25", "close": 0.014132896, "volume": 505818.0}, {"date": "2015-11-26", "close": 0.014132896, "volume": 45809.0}, {"date": "2015-11-27", "close": 0.015016202, "volume": 628119.0}, {"date": "2015-11-30", "close": 0.015016202, "volume": 28303.0}, {"date": "2015-12-03", "close": 0.014132896, "volume": 350954.0}, {"date": "2015-12-04", "close": 0.014132896, "volume": 121267.0}, {"date": "2015-12-07", "close": 0.01324959, "volume": 655331.0}, {"date": "2015-12-08", "close": 0.015016202, "volume": 113211.0}, {"date": "2015-12-09", "close": 0.015016202, "volume": 38877.0}, {"date": "2015-12-16", "close": 0.012366284, "volume": 534421.0}, {"date": "2015-12-17", "close": 0.01324959, "volume": 868093.0}, {"date": "2015-12-21", "close": 0.01324959, "volume": 17774.0}, {"date": "2015-12-22", "close": 0.01324959, "volume": 113211.0}, {"date": "2015-12-30", "close": 0.01324959, "volume": 84908.0}, {"date": "2016-01-05", "close": 0.015899508, "volume": 124532.0}, {"date": "2016-01-06", "close": 0.014132896, "volume": 55025.0}, {"date": "2016-01-08", "close": 0.015016202, "volume": 109886.0}, {"date": "2016-01-12", "close": 0.015899508, "volume": 469267.0}, {"date": "2016-01-13", "close": 0.015016202, "volume": 204182.0}, {"date": "2016-01-14", "close": 0.015016202, "volume": 3481.0}, {"date": "2016-01-15", "close": 0.015016202, "volume": 35228.0}, {"date": "2016-01-18", "close": 0.015016202, "volume": 1254.0}, {"date": "2016-01-19", "close": 0.015016202, "volume": 104570.0}, {"date": "2016-01-21", "close": 0.01324959, "volume": 56606.0}, {"date": "2016-01-22", "close": 0.012366284, "volume": 45284.0}, {"date": "2016-02-03", "close": 0.011482978, "volume": 155566.0}, {"date": "2016-02-16", "close": 0.011482978, "volume": 19812.0}, {"date": "2016-02-18", "close": 0.011482978, "volume": 1.0}, {"date": "2016-02-19", "close": 0.011482978, "volume": 9906.0}, {"date": "2016-02-22", "close": 0.012366284, "volume": 266046.0}, {"date": "2016-02-23", "close": 0.014132896, "volume": 326897.0}, {"date": "2016-02-24", "close": 0.016782814, "volume": 131491.0}, {"date": "2016-02-25", "close": 0.01766612, "volume": 373598.0}, {"date": "2016-02-26", "close": 0.01766612, "volume": 105377.0}, {"date": "2016-02-29", "close": 0.015016202, "volume": 339633.0}, {"date": "2016-03-03", "close": 0.014132896, "volume": 503789.0}, {"date": "2016-03-04", "close": 0.014132896, "volume": 651215.0}, {"date": "2016-03-07", "close": 0.014132896, "volume": 113211.0}, {"date": "2016-03-08", "close": 0.012366284, "volume": 347652.0}, {"date": "2016-03-10", "close": 0.01324959, "volume": 567021.0}, {"date": "2016-03-11", "close": 0.014132896, "volume": 105531.0}, {"date": "2016-03-14", "close": 0.01324959, "volume": 1448866.0}, {"date": "2016-03-16", "close": 0.01324959, "volume": 158767.0}, {"date": "2016-03-17", "close": 0.01324959, "volume": 164156.0}, {"date": "2016-03-22", "close": 0.015016202, "volume": 124532.0}, {"date": "2016-03-23", "close": 0.014132896, "volume": 113211.0}, {"date": "2016-03-24", "close": 0.01324959, "volume": 590615.0}, {"date": "2016-03-29", "close": 0.01324959, "volume": 38779.0}, {"date": "2016-03-31", "close": 0.014132896, "volume": 135853.0}, {"date": "2016-04-01", "close": 0.01324959, "volume": 383319.0}, {"date": "2016-04-05", "close": 0.01324959, "volume": 259954.0}, {"date": "2016-04-07", "close": 0.016782814, "volume": 113211.0}, {"date": "2016-04-14", "close": 0.016782814, "volume": 55473.0}, {"date": "2016-04-15", "close": 0.016782814, "volume": 38640.0}, {"date": "2016-04-19", "close": 0.014132896, "volume": 143778.0}, {"date": "2016-04-20", "close": 0.01324959, "volume": 566055.0}, {"date": "2016-04-27", "close": 0.014132896, "volume": 870612.0}, {"date": "2016-04-29", "close": 0.014132896, "volume": 47171.0}, {"date": "2016-05-03", "close": 0.014132896, "volume": 214328.0}, {"date": "2016-05-05", "close": 0.016782814, "volume": 1766597.0}, {"date": "2016-05-06", "close": 0.02208265, "volume": 614035.0}, {"date": "2016-05-12", "close": 0.019432732, "volume": 46897.0}, {"date": "2016-05-17", "close": 0.019432732, "volume": 9709.0}, {"date": "2016-05-20", "close": 0.015899508, "volume": 28303.0}, {"date": "2016-05-23", "close": 0.01766612, "volume": 201477.0}, {"date": "2016-05-26", "close": 0.015899508, "volume": 16982.0}, {"date": "2016-05-30", "close": 0.01766612, "volume": 56606.0}, {"date": "2016-06-07", "close": 0.020316038, "volume": 27682.0}, {"date": "2016-06-20", "close": 0.020316038, "volume": 72268.0}, {"date": "2016-06-22", "close": 0.01766612, "volume": 141514.0}, {"date": "2016-06-24", "close": 0.015016202, "volume": 456241.0}, {"date": "2016-06-27", "close": 0.01324959, "volume": 390578.0}, {"date": "2016-06-29", "close": 0.014132896, "volume": 52795.0}, {"date": "2016-06-30", "close": 0.01766612, "volume": 167967.0}, {"date": "2016-07-01", "close": 0.01766612, "volume": 246813.0}, {"date": "2016-07-06", "close": 0.01766612, "volume": 56606.0}, {"date": "2016-07-08", "close": 0.015899508, "volume": 452844.0}, {"date": "2016-07-11", "close": 0.018549426, "volume": 110816.0}, {"date": "2016-07-12", "close": 0.01766612, "volume": 142646.0}, {"date": "2016-07-13", "close": 0.018549426, "volume": 1622859.0}, {"date": "2016-07-14", "close": 0.018549426, "volume": 30189.0}, {"date": "2016-07-15", "close": 0.019432732, "volume": 22642.0}, {"date": "2016-07-18", "close": 0.021199344, "volume": 134721.0}, {"date": "2016-07-19", "close": 0.02208265, "volume": 54682.0}, {"date": "2016-07-22", "close": 0.019432732, "volume": 268479.0}, {"date": "2016-07-25", "close": 0.020316038, "volume": 198119.0}, {"date": "2016-07-26", "close": 0.019432732, "volume": 461112.0}, {"date": "2016-07-27", "close": 0.018549426, "volume": 283028.0}, {"date": "2016-07-29", "close": 0.019432732, "volume": 101131.0}, {"date": "2016-08-02", "close": 0.019432732, "volume": 226422.0}, {"date": "2016-08-03", "close": 0.01766612, "volume": 311654.0}, {"date": "2016-08-04", "close": 0.01766612, "volume": 25514.0}, {"date": "2016-08-05", "close": 0.019432732, "volume": 274382.0}, {"date": "2016-08-12", "close": 0.019432732, "volume": 357693.0}, {"date": "2016-08-16", "close": 0.019432732, "volume": 600743.0}, {"date": "2016-08-17", "close": 0.019432732, "volume": 333873.0}, {"date": "2016-08-18", "close": 0.020316038, "volume": 188898.0}, {"date": "2016-08-19", "close": 0.022965956, "volume": 330273.0}, {"date": "2016-08-23", "close": 0.023849262, "volume": 1766398.0}, {"date": "2016-08-24", "close": 0.023849262, "volume": 14151.0}, {"date": "2016-08-30", "close": 0.024732568, "volume": 10136.0}, {"date": "2016-08-31", "close": 0.024732568, "volume": 42761.0}, {"date": "2016-09-01", "close": 0.024732568, "volume": 466702.0}, {"date": "2016-09-02", "close": 0.023849262, "volume": 160309.0}, {"date": "2016-09-05", "close": 0.01766612, "volume": 637160.0}, {"date": "2016-09-13", "close": 0.020316038, "volume": 98444.0}, {"date": "2016-09-14", "close": 0.015016202, "volume": 414510.0}, {"date": "2016-09-16", "close": 0.01766612, "volume": 185183.0}, {"date": "2016-09-20", "close": 0.016782814, "volume": 262799.0}, {"date": "2016-09-22", "close": 0.017099928, "volume": 589476.0}, {"date": "2016-09-23", "close": 0.016149932, "volume": 130059.0}, {"date": "2016-09-26", "close": 0.016149932, "volume": 114588.0}, {"date": "2016-09-27", "close": 0.018049924, "volume": 45310.0}, {"date": "2016-09-28", "close": 0.016149932, "volume": 31579.0}, {"date": "2016-10-03", "close": 0.016149932, "volume": 861206.0}, {"date": "2016-10-04", "close": 0.016149932, "volume": 92668.0}, {"date": "2016-10-05", "close": 0.019949916, "volume": 388423.0}, {"date": "2016-10-06", "close": 0.01899992, "volume": 84211.0}, {"date": "2016-10-07", "close": 0.01899992, "volume": 124211.0}, {"date": "2016-10-10", "close": 0.019949916, "volume": 923318.0}, {"date": "2016-10-12", "close": 0.01899992, "volume": 165790.0}, {"date": "2016-10-13", "close": 0.01899992, "volume": 26316.0}, {"date": "2016-10-14", "close": 0.019949916, "volume": 78948.0}, {"date": "2016-10-17", "close": 0.01899992, "volume": 135790.0}, {"date": "2016-10-18", "close": 0.019949916, "volume": 26316.0}, {"date": "2016-10-24", "close": 0.01899992, "volume": 210527.0}, {"date": "2016-10-27", "close": 0.019949916, "volume": 126316.0}, {"date": "2016-10-28", "close": 0.020899912, "volume": 143769.0}, {"date": "2016-10-31", "close": 0.020899912, "volume": 229440.0}, {"date": "2016-11-01", "close": 0.021849908, "volume": 105264.0}, {"date": "2016-11-04", "close": 0.01899992, "volume": 72918.0}, {"date": "2016-11-07", "close": 0.01899992, "volume": 345610.0}, {"date": "2016-11-08", "close": 0.022799904, "volume": 949647.0}, {"date": "2016-11-09", "close": 0.025649892, "volume": 840846.0}, {"date": "2016-11-10", "close": 0.026599888, "volume": 1367695.0}, {"date": "2016-11-11", "close": 0.024699896, "volume": 196317.0}, {"date": "2016-11-14", "close": 0.024699896, "volume": 114945.0}, {"date": "2016-11-16", "close": 0.024699896, "volume": 61182.0}, {"date": "2016-11-18", "close": 0.024699896, "volume": 44081.0}, {"date": "2016-11-21", "close": 0.026599888, "volume": 263159.0}, {"date": "2016-11-22", "close": 0.0237499, "volume": 313127.0}, {"date": "2016-11-24", "close": 0.01899992, "volume": 241233.0}, {"date": "2016-11-25", "close": 0.019949916, "volume": 251148.0}, {"date": "2016-11-28", "close": 0.01899992, "volume": 101685.0}, {"date": "2016-11-29", "close": 0.021849908, "volume": 100000.0}, {"date": "2016-11-30", "close": 0.021849908, "volume": 664698.0}, {"date": "2016-12-01", "close": 0.01899992, "volume": 584534.0}, {"date": "2016-12-02", "close": 0.01899992, "volume": 562692.0}, {"date": "2016-12-05", "close": 0.019949916, "volume": 244217.0}, {"date": "2016-12-06", "close": 0.020899912, "volume": 508886.0}, {"date": "2016-12-07", "close": 0.01899992, "volume": 191117.0}, {"date": "2016-12-08", "close": 0.01899992, "volume": 68421.0}, {"date": "2016-12-09", "close": 0.01899992, "volume": 145727.0}, {"date": "2016-12-12", "close": 0.021849908, "volume": 108316.0}, {"date": "2016-12-13", "close": 0.021849908, "volume": 126316.0}, {"date": "2016-12-15", "close": 0.022799904, "volume": 108685.0}, {"date": "2016-12-16", "close": 0.022799904, "volume": 157895.0}, {"date": "2016-12-20", "close": 0.01899992, "volume": 336928.0}, {"date": "2016-12-28", "close": 0.01899992, "volume": 140021.0}, {"date": "2017-01-11", "close": 0.0237499, "volume": 43860.0}, {"date": "2017-01-12", "close": 0.022799904, "volume": 31663.0}, {"date": "2017-01-13", "close": 0.022799904, "volume": 94653.0}, {"date": "2017-01-16", "close": 0.019949916, "volume": 157895.0}, {"date": "2017-01-17", "close": 0.01899992, "volume": 140021.0}, {"date": "2017-01-24", "close": 0.01899992, "volume": 234625.0}, {"date": "2017-01-25", "close": 0.01899992, "volume": 373848.0}, {"date": "2017-01-27", "close": 0.01899992, "volume": 61007.0}, {"date": "2017-01-30", "close": 0.01899992, "volume": 263159.0}, {"date": "2017-02-01", "close": 0.01899992, "volume": 421054.0}, {"date": "2017-02-02", "close": 0.017099928, "volume": 1140186.0}, {"date": "2017-02-06", "close": 0.017099928, "volume": 10526.0}, {"date": "2017-02-07", "close": 0.018049924, "volume": 73685.0}, {"date": "2017-02-09", "close": 0.017099928, "volume": 1084215.0}, {"date": "2017-02-10", "close": 0.017099928, "volume": 37516.0}, {"date": "2017-02-15", "close": 0.016149932, "volume": 957899.0}, {"date": "2017-02-17", "close": 0.016149932, "volume": 822496.0}, {"date": "2017-02-20", "close": 0.01424994, "volume": 131580.0}, {"date": "2017-02-21", "close": 0.016149932, "volume": 105264.0}, {"date": "2017-02-22", "close": 0.01424994, "volume": 346425.0}, {"date": "2017-02-27", "close": 0.01424994, "volume": 183011.0}, {"date": "2017-02-28", "close": 0.013299944, "volume": 1078778.0}, {"date": "2017-03-03", "close": 0.015199936, "volume": 207647.0}, {"date": "2017-03-08", "close": 0.013299944, "volume": 224827.0}, {"date": "2017-03-09", "close": 0.012349948, "volume": 1014893.0}, {"date": "2017-03-10", "close": 0.012349948, "volume": 217008.0}, {"date": "2017-03-13", "close": 0.016149932, "volume": 1871216.0}, {"date": "2017-03-17", "close": 0.015199936, "volume": 47884.0}, {"date": "2017-03-20", "close": 0.01424994, "volume": 1303792.0}, {"date": "2017-03-22", "close": 0.015199936, "volume": 157896.0}, {"date": "2017-03-28", "close": 0.016149932, "volume": 198626.0}, {"date": "2017-03-30", "close": 0.015199936, "volume": 161756.0}, {"date": "2017-03-31", "close": 0.015199936, "volume": 358346.0}, {"date": "2017-04-04", "close": 0.017099928, "volume": 33890.0}, {"date": "2017-04-05", "close": 0.017099928, "volume": 105264.0}, {"date": "2017-04-06", "close": 0.016149932, "volume": 281901.0}, {"date": "2017-04-07", "close": 0.016149932, "volume": 347370.0}, {"date": "2017-04-10", "close": 0.016149932, "volume": 52632.0}, {"date": "2017-04-12", "close": 0.013299944, "volume": 1017267.0}, {"date": "2017-04-13", "close": 0.013299944, "volume": 9474.0}, {"date": "2017-04-19", "close": 0.013299944, "volume": 52632.0}, {"date": "2017-04-24", "close": 0.013299944, "volume": 263159.0}, {"date": "2017-04-26", "close": 0.01424994, "volume": 210245.0}, {"date": "2017-04-27", "close": 0.012349948, "volume": 100836.0}, {"date": "2017-05-01", "close": 0.012349948, "volume": 12632.0}, {"date": "2017-05-03", "close": 0.012349948, "volume": 134843.0}, {"date": "2017-05-04", "close": 0.013299944, "volume": 253109.0}, {"date": "2017-05-10", "close": 0.015199936, "volume": 271715.0}, {"date": "2017-05-11", "close": 0.01424994, "volume": 105264.0}, {"date": "2017-05-12", "close": 0.015199936, "volume": 754605.0}, {"date": "2017-05-15", "close": 0.011399952, "volume": 526318.0}, {"date": "2017-05-16", "close": 0.013299944, "volume": 176429.0}, {"date": "2017-05-19", "close": 0.012349948, "volume": 116415.0}, {"date": "2017-05-23", "close": 0.012349948, "volume": 157895.0}, {"date": "2017-05-24", "close": 0.012349948, "volume": 315791.0}, {"date": "2017-05-25", "close": 0.013299944, "volume": 37895.0}, {"date": "2017-05-26", "close": 0.012349948, "volume": 198759.0}, {"date": "2017-06-05", "close": 0.012349948, "volume": 386032.0}, {"date": "2017-06-06", "close": 0.012349948, "volume": 12632.0}, {"date": "2017-06-08", "close": 0.012349948, "volume": 859208.0}, {"date": "2017-06-13", "close": 0.011399952, "volume": 977933.0}, {"date": "2017-06-14", "close": 0.011399952, "volume": 673687.0}, {"date": "2017-06-16", "close": 0.011399952, "volume": 20542.0}, {"date": "2017-06-19", "close": 0.010449956, "volume": 174290.0}, {"date": "2017-06-21", "close": 0.012349948, "volume": 485665.0}, {"date": "2017-06-22", "close": 0.011399952, "volume": 52632.0}, {"date": "2017-06-23", "close": 0.011399952, "volume": 10526.0}, {"date": "2017-06-26", "close": 0.011399952, "volume": 89769.0}, {"date": "2017-06-27", "close": 0.011399952, "volume": 13315.0}, {"date": "2017-06-29", "close": 0.012349948, "volume": 5263.0}, {"date": "2017-06-30", "close": 0.011399952, "volume": 353281.0}, {"date": "2017-07-03", "close": 0.012349948, "volume": 921104.0}, {"date": "2017-07-04", "close": 0.012349948, "volume": 4386.0}, {"date": "2017-07-06", "close": 0.012349948, "volume": 38615.0}, {"date": "2017-07-07", "close": 0.010449956, "volume": 91579.0}, {"date": "2017-07-10", "close": 0.013299944, "volume": 151025.0}, {"date": "2017-07-11", "close": 0.01424994, "volume": 70229.0}, {"date": "2017-07-12", "close": 0.01424994, "volume": 35793.0}, {"date": "2017-07-14", "close": 0.013299944, "volume": 197145.0}, {"date": "2017-07-17", "close": 0.01424994, "volume": 548423.0}, {"date": "2017-07-18", "close": 0.013299944, "volume": 852369.0}, {"date": "2017-07-19", "close": 0.013299944, "volume": 132632.0}, {"date": "2017-07-20", "close": 0.01424994, "volume": 5263.0}, {"date": "2017-07-24", "close": 0.01424994, "volume": 561055.0}, {"date": "2017-07-25", "close": 0.01424994, "volume": 105264.0}, {"date": "2017-07-28", "close": 0.013299944, "volume": 712599.0}, {"date": "2017-08-02", "close": 0.012349948, "volume": 207369.0}, {"date": "2017-08-09", "close": 0.012349948, "volume": 13535.0}, {"date": "2017-08-14", "close": 0.012349948, "volume": 44157.0}, {"date": "2017-08-15", "close": 0.011399952, "volume": 46899.0}, {"date": "2017-08-16", "close": 0.013299944, "volume": 528645.0}, {"date": "2017-08-17", "close": 0.012349948, "volume": 42105.0}, {"date": "2017-08-18", "close": 0.01424994, "volume": 2450612.0}, {"date": "2017-08-25", "close": 0.01424994, "volume": 126114.0}, {"date": "2017-08-29", "close": 0.008549964, "volume": 377194.0}, {"date": "2017-09-05", "close": 0.010449956, "volume": 30702.0}, {"date": "2017-09-08", "close": 0.01424994, "volume": 357896.0}, {"date": "2017-09-11", "close": 0.01424994, "volume": 70175.0}, {"date": "2017-09-13", "close": 0.01424994, "volume": 560356.0}, {"date": "2017-09-18", "close": 0.012349948, "volume": 83202.0}, {"date": "2017-09-20", "close": 0.010449956, "volume": 267325.0}, {"date": "2017-09-21", "close": 0.01424994, "volume": 86316.0}, {"date": "2017-09-25", "close": 0.013299944, "volume": 210527.0}, {"date": "2017-09-27", "close": 0.01424994, "volume": 849480.0}, {"date": "2017-09-28", "close": 0.01424994, "volume": 1835355.0}, {"date": "2017-09-29", "close": 0.015199936, "volume": 1742787.0}, {"date": "2017-10-02", "close": 0.01424994, "volume": 302257.0}, {"date": "2017-10-03", "close": 0.01424994, "volume": 1427817.0}, {"date": "2017-10-04", "close": 0.015199936, "volume": 749877.0}, {"date": "2017-10-05", "close": 0.01424994, "volume": 90899.0}, {"date": "2017-10-06", "close": 0.013299944, "volume": 896706.0}, {"date": "2017-10-09", "close": 0.013299944, "volume": 409820.0}, {"date": "2017-10-10", "close": 0.016149932, "volume": 673687.0}, {"date": "2017-10-11", "close": 0.015199936, "volume": 1725.0}, {"date": "2017-10-12", "close": 0.017099928, "volume": 5141778.0}, {"date": "2017-10-13", "close": 0.017099928, "volume": 2398957.0}, {"date": "2017-10-16", "close": 0.01424994, "volume": 4035442.0}, {"date": "2017-10-17", "close": 0.015199936, "volume": 1527763.0}, {"date": "2017-10-18", "close": 0.012349948, "volume": 548614.0}, {"date": "2017-10-19", "close": 0.01424994, "volume": 1418603.0}, {"date": "2017-10-20", "close": 0.013299944, "volume": 779229.0}, {"date": "2017-10-23", "close": 0.01424994, "volume": 903230.0}, {"date": "2017-10-25", "close": 0.013299944, "volume": 399416.0}, {"date": "2017-10-26", "close": 0.01424994, "volume": 769827.0}, {"date": "2017-10-27", "close": 0.01424994, "volume": 55790.0}, {"date": "2017-10-30", "close": 0.013299944, "volume": 561886.0}, {"date": "2017-10-31", "close": 0.013299944, "volume": 421054.0}, {"date": "2017-11-01", "close": 0.01424994, "volume": 3100528.0}, {"date": "2017-11-02", "close": 0.015199936, "volume": 2236852.0}, {"date": "2017-11-03", "close": 0.013299944, "volume": 1270218.0}, {"date": "2017-11-06", "close": 0.020899912, "volume": 3328054.0}, {"date": "2017-11-07", "close": 0.0237499, "volume": 1798865.0}, {"date": "2017-11-08", "close": 0.019949916, "volume": 1405391.0}, {"date": "2017-11-09", "close": 0.019949916, "volume": 2284212.0}, {"date": "2017-11-10", "close": 0.01899992, "volume": 2053627.0}, {"date": "2017-11-13", "close": 0.021849908, "volume": 2098663.0}, {"date": "2017-11-14", "close": 0.022799904, "volume": 812357.0}, {"date": "2017-11-15", "close": 0.024699896, "volume": 619466.0}, {"date": "2017-11-16", "close": 0.0237499, "volume": 1276589.0}, {"date": "2017-11-17", "close": 0.026599888, "volume": 1961000.0}, {"date": "2017-11-20", "close": 0.039899832, "volume": 7725473.0}, {"date": "2017-11-21", "close": 0.054149772, "volume": 7008096.0}, {"date": "2017-11-22", "close": 0.054149772, "volume": 7993324.0}, {"date": "2017-11-23", "close": 0.054149772, "volume": 6010335.0}, {"date": "2017-11-24", "close": 0.053199776, "volume": 1284183.0}, {"date": "2017-11-27", "close": 0.053199776, "volume": 1842380.0}, {"date": "2017-11-28", "close": 0.046549804, "volume": 2848601.0}, {"date": "2017-11-29", "close": 0.04274982, "volume": 577218.0}, {"date": "2017-11-30", "close": 0.0389622, "volume": 282325.0}, {"date": "2017-12-01", "close": 0.04285842, "volume": 1594149.0}, {"date": "2017-12-04", "close": 0.043832475, "volume": 452414.0}, {"date": "2017-12-05", "close": 0.0389622, "volume": 452366.0}, {"date": "2017-12-06", "close": 0.04091031, "volume": 37901.0}, {"date": "2017-12-07", "close": 0.036040035, "volume": 373112.0}, {"date": "2017-12-08", "close": 0.04091031, "volume": 153138.0}, {"date": "2017-12-11", "close": 0.036040035, "volume": 230061.0}, {"date": "2017-12-12", "close": 0.037988145, "volume": 21046.0}, {"date": "2017-12-13", "close": 0.04285842, "volume": 1436487.0}, {"date": "2017-12-14", "close": 0.04870275, "volume": 1066879.0}, {"date": "2017-12-15", "close": 0.05065086, "volume": 601144.0}, {"date": "2017-12-18", "close": 0.05065086, "volume": 955287.0}, {"date": "2017-12-19", "close": 0.05259897, "volume": 126328.0}, {"date": "2017-12-20", "close": 0.05259897, "volume": 304310.0}, {"date": "2017-12-21", "close": 0.047728695, "volume": 444413.0}, {"date": "2017-12-22", "close": 0.045780585, "volume": 80675.0}, {"date": "2017-12-27", "close": 0.04870275, "volume": 1117560.0}, {"date": "2017-12-28", "close": 0.04870275, "volume": 564159.0}, {"date": "2017-12-29", "close": 0.051624915, "volume": 538277.0}, {"date": "2018-01-02", "close": 0.04870275, "volume": 810280.0}, {"date": "2018-01-03", "close": 0.049676805, "volume": 1126165.0}, {"date": "2018-01-04", "close": 0.04870275, "volume": 827869.0}, {"date": "2018-01-05", "close": 0.061365465, "volume": 3015935.0}, {"date": "2018-01-08", "close": 0.071106015, "volume": 6039917.0}, {"date": "2018-01-09", "close": 0.07208007, "volume": 3744804.0}, {"date": "2018-01-10", "close": 0.07402818, "volume": 1081434.0}, {"date": "2018-01-11", "close": 0.065261685, "volume": 1932579.0}, {"date": "2018-01-12", "close": 0.06623574, "volume": 1261732.0}, {"date": "2018-01-15", "close": 0.06818385, "volume": 3207624.0}, {"date": "2018-01-16", "close": 0.06623574, "volume": 978909.0}, {"date": "2018-01-17", "close": 0.06623574, "volume": 95826.0}, {"date": "2018-01-18", "close": 0.065261685, "volume": 509490.0}, {"date": "2018-01-19", "close": 0.06428763, "volume": 1141922.0}, {"date": "2018-01-22", "close": 0.055521135, "volume": 1318716.0}, {"date": "2018-01-23", "close": 0.057469245, "volume": 324789.0}, {"date": "2018-01-24", "close": 0.061365465, "volume": 625004.0}, {"date": "2018-01-25", "close": 0.06428763, "volume": 442750.0}, {"date": "2018-01-29", "close": 0.063313575, "volume": 431642.0}, {"date": "2018-01-30", "close": 0.065261685, "volume": 3605041.0}, {"date": "2018-08-02", "close": 0.069157905, "volume": 6636042.0}, {"date": "2018-08-03", "close": 0.065261685, "volume": 462549.0}, {"date": "2018-08-06", "close": 0.06039141, "volume": 665391.0}, {"date": "2018-08-07", "close": 0.057469245, "volume": 1719255.0}, {"date": "2018-08-08", "close": 0.06233952, "volume": 1852947.0}, {"date": "2018-08-09", "close": 0.061365465, "volume": 587290.0}, {"date": "2018-08-10", "close": 0.059417355, "volume": 1258124.0}, {"date": "2018-08-13", "close": 0.0584433, "volume": 53385.0}, {"date": "2018-08-14", "close": 0.05454708, "volume": 826918.0}, {"date": "2018-08-15", "close": 0.05649519, "volume": 229660.0}, {"date": "2018-08-16", "close": 0.057469245, "volume": 696775.0}, {"date": "2018-08-17", "close": 0.06039141, "volume": 1399952.0}, {"date": "2018-08-20", "close": 0.06818385, "volume": 775733.0}, {"date": "2018-08-21", "close": 0.067209795, "volume": 701908.0}, {"date": "2018-08-22", "close": 0.065261685, "volume": 135500.0}, {"date": "2018-08-23", "close": 0.06233952, "volume": 971194.0}, {"date": "2018-08-24", "close": 0.061365465, "volume": 55496.0}, {"date": "2018-08-27", "close": 0.059417355, "volume": 542204.0}, {"date": "2018-08-28", "close": 0.059417355, "volume": 161691.0}, {"date": "2018-08-29", "close": 0.061365465, "volume": 149889.0}, {"date": "2018-08-30", "close": 0.06428763, "volume": 670177.0}, {"date": "2018-08-31", "close": 0.067209795, "volume": 628905.0}, {"date": "2018-09-03", "close": 0.06623574, "volume": 632215.0}, {"date": "2018-09-04", "close": 0.06818385, "volume": 131407.0}, {"date": "2018-09-05", "close": 0.06428763, "volume": 489411.0}, {"date": "2018-09-07", "close": 0.06428763, "volume": 343473.0}, {"date": "2018-09-10", "close": 0.065261685, "volume": 248152.0}, {"date": "2018-09-11", "close": 0.06428763, "volume": 601276.0}, {"date": "2018-09-12", "close": 0.06623574, "volume": 838025.0}, {"date": "2018-09-13", "close": 0.06818385, "volume": 540156.0}, {"date": "2018-09-14", "close": 0.063313575, "volume": 79475.0}, {"date": "2018-09-17", "close": 0.06818385, "volume": 1893368.0}, {"date": "2018-09-18", "close": 0.069157905, "volume": 823837.0}, {"date": "2018-09-19", "close": 0.069157905, "volume": 1018547.0}, {"date": "2018-09-20", "close": 0.08766495, "volume": 3495352.0}, {"date": "2018-09-21", "close": 0.092535225, "volume": 2801304.0}, {"date": "2018-09-24", "close": 0.09156117, "volume": 1322197.0}, {"date": "2018-09-25", "close": 0.096431445, "volume": 1831789.0}, {"date": "2018-09-26", "close": 0.12662715, "volume": 8396195.0}, {"date": "2018-09-27", "close": 0.131497425, "volume": 4314309.0}, {"date": "2018-09-28", "close": 0.131497425, "volume": 3989770.0}, {"date": "2018-10-01", "close": 0.170459625, "volume": 7370785.0}, {"date": "2018-10-02", "close": 0.14610825, "volume": 6066713.0}, {"date": "2018-10-03", "close": 0.12662715, "volume": 993063.0}, {"date": "2018-10-04", "close": 0.12662715, "volume": 1384728.0}, {"date": "2018-10-05", "close": 0.12662715, "volume": 685638.0}, {"date": "2018-10-08", "close": 0.12662715, "volume": 1056301.0}, {"date": "2018-10-09", "close": 0.131497425, "volume": 836337.0}, {"date": "2018-10-10", "close": 0.150978525, "volume": 2266488.0}, {"date": "2018-10-11", "close": 0.1363677, "volume": 1831431.0}, {"date": "2018-10-12", "close": 0.1363677, "volume": 630241.0}, {"date": "2018-10-15", "close": 0.14610825, "volume": 715324.0}, {"date": "2018-10-16", "close": 0.16558935, "volume": 1334922.0}, {"date": "2018-10-17", "close": 0.150978525, "volume": 946995.0}, {"date": "2018-10-18", "close": 0.1558488, "volume": 580732.0}, {"date": "2018-10-19", "close": 0.150978525, "volume": 430055.0}, {"date": "2018-10-22", "close": 0.141237975, "volume": 803138.0}, {"date": "2018-10-23", "close": 0.131497425, "volume": 339441.0}, {"date": "2018-10-24", "close": 0.131497425, "volume": 501093.0}, {"date": "2018-10-25", "close": 0.131497425, "volume": 903805.0}, {"date": "2018-10-26", "close": 0.131497425, "volume": 417430.0}, {"date": "2018-10-29", "close": 0.1363677, "volume": 1030680.0}, {"date": "2018-10-30", "close": 0.12662715, "volume": 273240.0}, {"date": "2018-10-31", "close": 0.12662715, "volume": 338467.0}, {"date": "2018-11-01", "close": 0.12662715, "volume": 316425.0}, {"date": "2018-11-02", "close": 0.131497425, "volume": 504345.0}, {"date": "2018-11-05", "close": 0.14610825, "volume": 1161528.0}, {"date": "2018-11-06", "close": 0.14610825, "volume": 163887.0}, {"date": "2018-11-07", "close": 0.141237975, "volume": 1028750.0}, {"date": "2018-11-08", "close": 0.14610825, "volume": 118371.0}, {"date": "2018-11-09", "close": 0.141237975, "volume": 246615.0}, {"date": "2018-11-12", "close": 0.160719075, "volume": 1218605.0}, {"date": "2018-11-13", "close": 0.1558488, "volume": 705922.0}, {"date": "2018-11-14", "close": 0.150978525, "volume": 767969.0}, {"date": "2018-11-15", "close": 0.170459625, "volume": 2198088.0}, {"date": "2018-11-16", "close": 0.170459625, "volume": 1148815.0}, {"date": "2018-11-19", "close": 0.170459625, "volume": 1836344.0}, {"date": "2018-11-20", "close": 0.1753299, "volume": 2883569.0}, {"date": "2018-11-21", "close": 0.16558935, "volume": 785598.0}, {"date": "2018-11-22", "close": 0.16558935, "volume": 343604.0}, {"date": "2018-11-23", "close": 0.1753299, "volume": 1462450.0}, {"date": "2018-11-26", "close": 0.150978525, "volume": 5190938.0}, {"date": "2018-11-27", "close": 0.1558488, "volume": 1526235.0}, {"date": "2018-11-28", "close": 0.14610825, "volume": 2491214.0}, {"date": "2018-11-29", "close": 0.1363677, "volume": 697373.0}, {"date": "2018-11-30", "close": 0.141237975, "volume": 557763.0}, {"date": "2018-12-03", "close": 0.14610825, "volume": 252808.0}, {"date": "2018-12-04", "close": 0.12662715, "volume": 1112437.0}, {"date": "2018-12-05", "close": 0.112016325, "volume": 873424.0}, {"date": "2018-12-06", "close": 0.112016325, "volume": 320533.0}, {"date": "2018-12-07", "close": 0.1168866, "volume": 681803.0}, {"date": "2018-12-10", "close": 0.121756875, "volume": 687771.0}, {"date": "2018-12-11", "close": 0.1363677, "volume": 1222533.0}, {"date": "2018-12-12", "close": 0.121756875, "volume": 902094.0}, {"date": "2018-12-13", "close": 0.121756875, "volume": 676093.0}, {"date": "2018-12-14", "close": 0.12662715, "volume": 447269.0}, {"date": "2018-12-17", "close": 0.121756875, "volume": 276291.0}, {"date": "2018-12-18", "close": 0.121756875, "volume": 547531.0}, {"date": "2018-12-19", "close": 0.1168866, "volume": 600972.0}, {"date": "2018-12-20", "close": 0.121756875, "volume": 98467.0}, {"date": "2018-12-21", "close": 0.1168866, "volume": 116084.0}, {"date": "2018-12-24", "close": 0.121756875, "volume": 159972.0}, {"date": "2018-12-27", "close": 0.121756875, "volume": 118124.0}, {"date": "2018-12-28", "close": 0.121756875, "volume": 25062.0}, {"date": "2018-12-31", "close": 0.12662715, "volume": 19168.0}, {"date": "2019-01-02", "close": 0.12662715, "volume": 101922.0}, {"date": "2019-01-03", "close": 0.12662715, "volume": 106517.0}, {"date": "2019-01-04", "close": 0.131497425, "volume": 145321.0}, {"date": "2019-01-07", "close": 0.141237975, "volume": 272569.0}, {"date": "2019-01-08", "close": 0.141237975, "volume": 234441.0}, {"date": "2019-01-09", "close": 0.1363677, "volume": 230739.0}, {"date": "2019-01-10", "close": 0.1363677, "volume": 394867.0}, {"date": "2019-01-11", "close": 0.12662715, "volume": 416840.0}, {"date": "2019-01-14", "close": 0.141237975, "volume": 83810.0}, {"date": "2019-01-15", "close": 0.131497425, "volume": 296712.0}, {"date": "2019-01-16", "close": 0.131497425, "volume": 631597.0}, {"date": "2019-01-17", "close": 0.12662715, "volume": 516175.0}, {"date": "2019-01-18", "close": 0.131497425, "volume": 31138.0}, {"date": "2019-01-22", "close": 0.12662715, "volume": 176853.0}, {"date": "2019-01-23", "close": 0.121756875, "volume": 301878.0}, {"date": "2019-01-24", "close": 0.121756875, "volume": 173829.0}, {"date": "2019-01-25", "close": 0.121756875, "volume": 153157.0}, {"date": "2019-01-29", "close": 0.1168866, "volume": 101564.0}, {"date": "2019-01-30", "close": 0.102275775, "volume": 1413291.0}, {"date": "2019-01-31", "close": 0.0974055, "volume": 1333357.0}, {"date": "2019-02-01", "close": 0.102275775, "volume": 246989.0}, {"date": "2019-02-04", "close": 0.102275775, "volume": 503568.0}, {"date": "2019-02-05", "close": 0.112016325, "volume": 363117.0}, {"date": "2019-02-06", "close": 0.10714605, "volume": 257610.0}, {"date": "2019-02-07", "close": 0.102275775, "volume": 435518.0}, {"date": "2019-02-08", "close": 0.102275775, "volume": 146345.0}, {"date": "2019-02-11", "close": 0.10714605, "volume": 97336.0}, {"date": "2019-02-12", "close": 0.0974055, "volume": 152658.0}, {"date": "2019-02-13", "close": 0.0974055, "volume": 366735.0}, {"date": "2019-02-14", "close": 0.0974055, "volume": 25666.0}, {"date": "2019-02-15", "close": 0.102275775, "volume": 94094.0}, {"date": "2019-02-18", "close": 0.102275775, "volume": 30799.0}, {"date": "2019-02-19", "close": 0.10714605, "volume": 355254.0}, {"date": "2019-02-20", "close": 0.0974055, "volume": 151820.0}, {"date": "2019-02-21", "close": 0.0974055, "volume": 128362.0}, {"date": "2019-02-22", "close": 0.10714605, "volume": 302510.0}, {"date": "2019-02-25", "close": 0.1168866, "volume": 351831.0}, {"date": "2019-02-26", "close": 0.121756875, "volume": 351837.0}, {"date": "2019-02-27", "close": 0.1168866, "volume": 122483.0}, {"date": "2019-02-28", "close": 0.1168866, "volume": 31704.0}, {"date": "2019-03-01", "close": 0.1168866, "volume": 404415.0}, {"date": "2019-03-04", "close": 0.10714605, "volume": 563645.0}, {"date": "2019-03-05", "close": 0.112016325, "volume": 96057.0}, {"date": "2019-03-06", "close": 0.10714605, "volume": 544714.0}, {"date": "2019-03-08", "close": 0.102275775, "volume": 592502.0}, {"date": "2019-03-11", "close": 0.09545739, "volume": 590828.0}, {"date": "2019-03-12", "close": 0.084742785, "volume": 1548270.0}, {"date": "2019-03-13", "close": 0.08766495, "volume": 404099.0}, {"date": "2019-03-14", "close": 0.086690895, "volume": 56991.0}, {"date": "2019-03-15", "close": 0.0779244, "volume": 726383.0}, {"date": "2019-03-18", "close": 0.08571684, "volume": 480640.0}, {"date": "2019-03-19", "close": 0.084742785, "volume": 211504.0}, {"date": "2019-03-20", "close": 0.08766495, "volume": 51332.0}, {"date": "2019-03-21", "close": 0.092535225, "volume": 260114.0}, {"date": "2019-03-22", "close": 0.08961306, "volume": 653611.0}, {"date": "2019-03-25", "close": 0.084742785, "volume": 196578.0}, {"date": "2019-03-26", "close": 0.08571684, "volume": 155011.0}, {"date": "2019-03-27", "close": 0.067209795, "volume": 2691224.0}, {"date": "2019-03-28", "close": 0.06818385, "volume": 1509921.0}, {"date": "2019-04-02", "close": 0.07013196, "volume": 839745.0}, {"date": "2019-04-03", "close": 0.07597629, "volume": 491302.0}, {"date": "2019-04-04", "close": 0.07013196, "volume": 35727.0}, {"date": "2019-04-05", "close": 0.069157905, "volume": 79667.0}, {"date": "2019-04-08", "close": 0.067209795, "volume": 208389.0}, {"date": "2019-04-09", "close": 0.06039141, "volume": 2328760.0}, {"date": "2019-04-10", "close": 0.05649519, "volume": 2345261.0}, {"date": "2019-04-11", "close": 0.0584433, "volume": 907081.0}, {"date": "2019-04-12", "close": 0.0584433, "volume": 119826.0}, {"date": "2019-04-15", "close": 0.059417355, "volume": 1052982.0}, {"date": "2019-04-16", "close": 0.061365465, "volume": 596305.0}, {"date": "2019-04-17", "close": 0.0584433, "volume": 661708.0}, {"date": "2019-04-18", "close": 0.057469245, "volume": 1617053.0}, {"date": "2019-04-23", "close": 0.055521135, "volume": 945691.0}, {"date": "2019-04-24", "close": 0.0584433, "volume": 1526907.0}, {"date": "2019-04-26", "close": 0.0584433, "volume": 227870.0}, {"date": "2019-04-29", "close": 0.059417355, "volume": 102664.0}, {"date": "2019-04-30", "close": 0.059417355, "volume": 633265.0}, {"date": "2019-05-01", "close": 0.055521135, "volume": 493593.0}, {"date": "2019-05-02", "close": 0.059417355, "volume": 1292912.0}, {"date": "2019-05-03", "close": 0.0584433, "volume": 120959.0}, {"date": "2019-05-06", "close": 0.057469245, "volume": 1103386.0}, {"date": "2019-05-07", "close": 0.0584433, "volume": 156481.0}, {"date": "2019-05-08", "close": 0.0584433, "volume": 11058.0}, {"date": "2019-05-09", "close": 0.055521135, "volume": 205643.0}, {"date": "2019-05-13", "close": 0.05649519, "volume": 166315.0}, {"date": "2019-05-14", "close": 0.055521135, "volume": 183768.0}, {"date": "2019-05-15", "close": 0.06428763, "volume": 2001413.0}, {"date": "2019-05-16", "close": 0.06233952, "volume": 353219.0}, {"date": "2019-05-17", "close": 0.06233952, "volume": 66609.0}, {"date": "2019-05-20", "close": 0.0584433, "volume": 209152.0}, {"date": "2019-05-21", "close": 0.05649519, "volume": 733782.0}, {"date": "2019-05-22", "close": 0.059417355, "volume": 294417.0}, {"date": "2019-05-24", "close": 0.059417355, "volume": 136543.0}, {"date": "2019-05-27", "close": 0.0584433, "volume": 385518.0}, {"date": "2019-05-28", "close": 0.055521135, "volume": 507290.0}, {"date": "2019-05-29", "close": 0.055521135, "volume": 45027.0}, {"date": "2019-05-30", "close": 0.06039141, "volume": 1987362.0}, {"date": "2019-05-31", "close": 0.05649519, "volume": 394988.0}, {"date": "2019-06-03", "close": 0.057469245, "volume": 201293.0}, {"date": "2019-06-04", "close": 0.0584433, "volume": 148128.0}, {"date": "2019-06-05", "close": 0.06428763, "volume": 4331127.0}, {"date": "2019-06-06", "close": 0.063313575, "volume": 1289671.0}, {"date": "2019-06-07", "close": 0.06818385, "volume": 750744.0}, {"date": "2019-06-11", "close": 0.08182062, "volume": 3066548.0}, {"date": "2019-06-12", "close": 0.08766495, "volume": 4653563.0}, {"date": "2019-06-13", "close": 0.08376873, "volume": 656338.0}, {"date": "2019-06-14", "close": 0.086690895, "volume": 489194.0}, {"date": "2019-06-17", "close": 0.09156117, "volume": 1115043.0}, {"date": "2019-06-18", "close": 0.096431445, "volume": 1299336.0}, {"date": "2019-06-19", "close": 0.0974055, "volume": 958676.0}, {"date": "2019-06-20", "close": 0.090587115, "volume": 1256714.0}, {"date": "2019-06-21", "close": 0.086690895, "volume": 1299292.0}, {"date": "2019-06-24", "close": 0.08571684, "volume": 295805.0}, {"date": "2019-06-25", "close": 0.08182062, "volume": 810359.0}, {"date": "2019-06-26", "close": 0.084742785, "volume": 555588.0}, {"date": "2019-06-27", "close": 0.086690895, "volume": 128161.0}, {"date": "2019-06-28", "close": 0.086690895, "volume": 88605.0}, {"date": "2019-07-01", "close": 0.084742785, "volume": 84812.0}, {"date": "2019-07-02", "close": 0.09350928, "volume": 1324981.0}, {"date": "2019-07-03", "close": 0.08961306, "volume": 86723.0}, {"date": "2019-07-04", "close": 0.08571684, "volume": 198499.0}, {"date": "2019-07-08", "close": 0.092535225, "volume": 407151.0}, {"date": "2019-07-09", "close": 0.112016325, "volume": 3665954.0}, {"date": "2019-07-10", "close": 0.112016325, "volume": 1154170.0}, {"date": "2019-07-11", "close": 0.150978525, "volume": 6412644.0}, {"date": "2019-07-12", "close": 0.141237975, "volume": 3938295.0}, {"date": "2019-07-15", "close": 0.141237975, "volume": 2249700.0}, {"date": "2019-07-16", "close": 0.131497425, "volume": 2002936.0}, {"date": "2019-07-17", "close": 0.1363677, "volume": 399798.0}, {"date": "2019-07-18", "close": 0.1363677, "volume": 432159.0}, {"date": "2019-07-19", "close": 0.141237975, "volume": 1108487.0}, {"date": "2019-07-22", "close": 0.14610825, "volume": 698918.0}, {"date": "2019-07-23", "close": 0.141237975, "volume": 610062.0}, {"date": "2019-07-24", "close": 0.141237975, "volume": 681479.0}, {"date": "2019-07-25", "close": 0.1363677, "volume": 328722.0}, {"date": "2019-07-26", "close": 0.1363677, "volume": 510604.0}, {"date": "2019-07-29", "close": 0.1363677, "volume": 636141.0}, {"date": "2019-07-30", "close": 0.141237975, "volume": 367844.0}, {"date": "2019-07-31", "close": 0.14610825, "volume": 1348330.0}, {"date": "2019-08-01", "close": 0.131497425, "volume": 358895.0}, {"date": "2019-08-02", "close": 0.131497425, "volume": 380625.0}, {"date": "2019-08-05", "close": 0.121756875, "volume": 1069179.0}, {"date": "2019-08-06", "close": 0.1168866, "volume": 1038161.0}, {"date": "2019-08-07", "close": 0.12662715, "volume": 680311.0}, {"date": "2019-08-08", "close": 0.1168866, "volume": 562075.0}, {"date": "2019-08-09", "close": 0.1168866, "volume": 517648.0}, {"date": "2019-08-12", "close": 0.1168866, "volume": 139359.0}, {"date": "2019-08-13", "close": 0.112016325, "volume": 736514.0}, {"date": "2019-08-14", "close": 0.112016325, "volume": 1006890.0}, {"date": "2019-08-15", "close": 0.1168866, "volume": 229856.0}, {"date": "2019-08-16", "close": 0.121756875, "volume": 318859.0}, {"date": "2019-08-19", "close": 0.121756875, "volume": 322052.0}, {"date": "2019-08-20", "close": 0.131497425, "volume": 921996.0}, {"date": "2019-08-21", "close": 0.131497425, "volume": 322322.0}, {"date": "2019-08-22", "close": 0.12662715, "volume": 199638.0}, {"date": "2019-08-23", "close": 0.131497425, "volume": 320782.0}, {"date": "2019-08-26", "close": 0.121756875, "volume": 875134.0}, {"date": "2019-08-28", "close": 0.14610825, "volume": 2727965.0}, {"date": "2019-08-29", "close": 0.150978525, "volume": 701864.0}, {"date": "2019-08-30", "close": 0.14610825, "volume": 1223815.0}, {"date": "2019-09-02", "close": 0.141237975, "volume": 1017765.0}, {"date": "2019-09-03", "close": 0.1363677, "volume": 572344.0}, {"date": "2019-09-04", "close": 0.14610825, "volume": 502601.0}, {"date": "2019-09-05", "close": 0.150978525, "volume": 745198.0}, {"date": "2019-09-06", "close": 0.150978525, "volume": 502592.0}, {"date": "2019-09-09", "close": 0.150978525, "volume": 557526.0}, {"date": "2019-09-10", "close": 0.141237975, "volume": 1975269.0}, {"date": "2019-09-11", "close": 0.14610825, "volume": 410765.0}, {"date": "2019-09-12", "close": 0.141237975, "volume": 612454.0}, {"date": "2019-09-13", "close": 0.141237975, "volume": 309048.0}, {"date": "2019-09-16", "close": 0.14610825, "volume": 607338.0}, {"date": "2019-09-17", "close": 0.150978525, "volume": 1001084.0}, {"date": "2019-09-18", "close": 0.141237975, "volume": 1331810.0}, {"date": "2019-09-19", "close": 0.1363677, "volume": 497501.0}, {"date": "2019-09-20", "close": 0.1363677, "volume": 256150.0}, {"date": "2019-09-23", "close": 0.14610825, "volume": 212154.0}, {"date": "2019-09-24", "close": 0.14610825, "volume": 367441.0}, {"date": "2019-09-25", "close": 0.14610825, "volume": 250059.0}, {"date": "2019-09-26", "close": 0.141237975, "volume": 236493.0}, {"date": "2019-09-27", "close": 0.141237975, "volume": 109344.0}, {"date": "2019-09-30", "close": 0.14610825, "volume": 59203.0}, {"date": "2019-10-01", "close": 0.14610825, "volume": 185827.0}, {"date": "2019-10-02", "close": 0.141237975, "volume": 535000.0}, {"date": "2019-10-03", "close": 0.14610825, "volume": 189722.0}, {"date": "2019-10-04", "close": 0.141237975, "volume": 209827.0}, {"date": "2019-10-07", "close": 0.141237975, "volume": 887518.0}, {"date": "2019-10-08", "close": 0.141237975, "volume": 10266.0}, {"date": "2019-10-09", "close": 0.1363677, "volume": 280424.0}, {"date": "2019-10-10", "close": 0.1363677, "volume": 35477.0}, {"date": "2019-10-11", "close": 0.1363677, "volume": 440085.0}, {"date": "2019-10-14", "close": 0.141237975, "volume": 370530.0}, {"date": "2019-10-15", "close": 0.1363677, "volume": 276669.0}, {"date": "2019-10-18", "close": 0.141237975, "volume": 4075463.0}, {"date": "2019-10-21", "close": 0.14610825, "volume": 553098.0}, {"date": "2019-10-22", "close": 0.14610825, "volume": 167150.0}, {"date": "2019-10-23", "close": 0.141237975, "volume": 170661.0}, {"date": "2019-10-24", "close": 0.141237975, "volume": 763990.0}, {"date": "2019-10-25", "close": 0.1363677, "volume": 484219.0}, {"date": "2019-10-28", "close": 0.1363677, "volume": 240299.0}, {"date": "2019-10-29", "close": 0.1363677, "volume": 136142.0}, {"date": "2019-10-30", "close": 0.1363677, "volume": 307815.0}, {"date": "2019-11-04", "close": 0.121756875, "volume": 1598772.0}, {"date": "2019-11-05", "close": 0.12662715, "volume": 349550.0}, {"date": "2019-11-06", "close": 0.131497425, "volume": 234131.0}, {"date": "2019-11-07", "close": 0.121756875, "volume": 599411.0}, {"date": "2019-11-08", "close": 0.1168866, "volume": 1353291.0}, {"date": "2019-11-11", "close": 0.112016325, "volume": 2478673.0}, {"date": "2019-11-12", "close": 0.112016325, "volume": 678364.0}, {"date": "2019-11-13", "close": 0.102275775, "volume": 2145747.0}, {"date": "2019-11-14", "close": 0.0974055, "volume": 733345.0}, {"date": "2019-11-15", "close": 0.102275775, "volume": 1118468.0}, {"date": "2019-11-18", "close": 0.112016325, "volume": 1175040.0}, {"date": "2019-11-19", "close": 0.112016325, "volume": 944947.0}, {"date": "2019-11-20", "close": 0.10714605, "volume": 986479.0}, {"date": "2019-11-21", "close": 0.10714605, "volume": 787933.0}, {"date": "2019-11-22", "close": 0.0974055, "volume": 2371716.0}, {"date": "2019-11-25", "close": 0.0974055, "volume": 523330.0}, {"date": "2019-11-26", "close": 0.10714605, "volume": 195151.0}, {"date": "2019-11-27", "close": 0.102275775, "volume": 33971.0}, {"date": "2019-11-28", "close": 0.104223885, "volume": 33132.0}, {"date": "2019-11-29", "close": 0.10714605, "volume": 731401.0}, {"date": "2019-12-02", "close": 0.112016325, "volume": 386550.0}, {"date": "2019-12-03", "close": 0.10714605, "volume": 462344.0}, {"date": "2019-12-04", "close": 0.10714605, "volume": 25276.0}, {"date": "2019-12-05", "close": 0.10714605, "volume": 103954.0}, {"date": "2019-12-06", "close": 0.112016325, "volume": 18157.0}, {"date": "2019-12-09", "close": 0.102275775, "volume": 523865.0}, {"date": "2019-12-10", "close": 0.104223885, "volume": 105285.0}, {"date": "2019-12-11", "close": 0.102275775, "volume": 217881.0}, {"date": "2019-12-12", "close": 0.10714605, "volume": 452484.0}, {"date": "2019-12-13", "close": 0.102275775, "volume": 70020.0}, {"date": "2019-12-16", "close": 0.102275775, "volume": 33097.0}, {"date": "2019-12-17", "close": 0.0974055, "volume": 73768.0}, {"date": "2019-12-18", "close": 0.0974055, "volume": 113300.0}, {"date": "2019-12-19", "close": 0.0974055, "volume": 1399951.0}, {"date": "2019-12-20", "close": 0.092535225, "volume": 387566.0}, {"date": "2019-12-23", "close": 0.092535225, "volume": 51332.0}, {"date": "2019-12-24", "close": 0.094483335, "volume": 65242.0}, {"date": "2019-12-27", "close": 0.094483335, "volume": 180459.0}, {"date": "2019-12-30", "close": 0.09545739, "volume": 15855.0}, {"date": "2019-12-31", "close": 0.0974055, "volume": 92858.0}, {"date": "2020-01-02", "close": 0.102275775, "volume": 52177.0}, {"date": "2020-01-03", "close": 0.102275775, "volume": 54458.0}, {"date": "2020-01-06", "close": 0.102275775, "volume": 59710.0}, {"date": "2020-01-07", "close": 0.0974055, "volume": 65446.0}, {"date": "2020-01-08", "close": 0.0974055, "volume": 230893.0}, {"date": "2020-01-09", "close": 0.102275775, "volume": 203236.0}, {"date": "2020-01-10", "close": 0.0974055, "volume": 166315.0}, {"date": "2020-01-13", "close": 0.096431445, "volume": 187847.0}, {"date": "2020-01-14", "close": 0.096431445, "volume": 117711.0}, {"date": "2020-01-15", "close": 0.096431445, "volume": 47841.0}, {"date": "2020-01-16", "close": 0.09545739, "volume": 202129.0}, {"date": "2020-01-17", "close": 0.09156117, "volume": 448502.0}, {"date": "2020-01-20", "close": 0.094483335, "volume": 92219.0}, {"date": "2020-01-21", "close": 0.092535225, "volume": 367084.0}, {"date": "2020-01-22", "close": 0.09156117, "volume": 129613.0}, {"date": "2020-01-23", "close": 0.09156117, "volume": 55452.0}, {"date": "2020-01-24", "close": 0.086690895, "volume": 584166.0}, {"date": "2020-01-28", "close": 0.088639005, "volume": 524114.0}, {"date": "2020-01-29", "close": 0.092535225, "volume": 347693.0}, {"date": "2020-01-30", "close": 0.0974055, "volume": 714557.0}, {"date": "2020-01-31", "close": 0.10714605, "volume": 1520074.0}, {"date": "2020-02-03", "close": 0.112016325, "volume": 2758998.0}, {"date": "2020-02-04", "close": 0.10714605, "volume": 724181.0}, {"date": "2020-02-05", "close": 0.096431445, "volume": 1655858.0}, {"date": "2020-02-06", "close": 0.0974055, "volume": 418486.0}, {"date": "2020-02-07", "close": 0.102275775, "volume": 91090.0}, {"date": "2020-02-10", "close": 0.09545739, "volume": 867396.0}, {"date": "2020-02-11", "close": 0.0974055, "volume": 696213.0}, {"date": "2020-02-12", "close": 0.0974055, "volume": 424210.0}, {"date": "2020-02-13", "close": 0.0974055, "volume": 205666.0}, {"date": "2020-02-14", "close": 0.09935361, "volume": 29583.0}, {"date": "2020-02-17", "close": 0.09545739, "volume": 963358.0}, {"date": "2020-02-18", "close": 0.0974055, "volume": 444518.0}, {"date": "2020-02-19", "close": 0.0974055, "volume": 290036.0}, {"date": "2020-02-20", "close": 0.09935361, "volume": 62476.0}, {"date": "2020-02-21", "close": 0.104223885, "volume": 693246.0}, {"date": "2020-02-24", "close": 0.08961306, "volume": 1625661.0}, {"date": "2020-02-25", "close": 0.092535225, "volume": 627948.0}, {"date": "2020-02-26", "close": 0.08766495, "volume": 1287706.0}, {"date": "2020-02-27", "close": 0.08376873, "volume": 575781.0}, {"date": "2020-02-28", "close": 0.086690895, "volume": 306914.0}, {"date": "2020-03-02", "close": 0.086690895, "volume": 138942.0}, {"date": "2020-03-03", "close": 0.082794675, "volume": 456722.0}, {"date": "2020-03-04", "close": 0.082794675, "volume": 380217.0}, {"date": "2020-03-05", "close": 0.082794675, "volume": 107596.0}, {"date": "2020-03-06", "close": 0.073054125, "volume": 1234415.0}, {"date": "2020-03-09", "close": 0.06428763, "volume": 1936164.0}, {"date": "2020-03-10", "close": 0.06818385, "volume": 1311674.0}, {"date": "2020-03-11", "close": 0.073054125, "volume": 176460.0}, {"date": "2020-03-12", "close": 0.07013196, "volume": 672318.0}, {"date": "2020-03-13", "close": 0.07013196, "volume": 582071.0}, {"date": "2020-03-16", "close": 0.067209795, "volume": 562560.0}, {"date": "2020-03-17", "close": 0.07013196, "volume": 314664.0}, {"date": "2020-03-18", "close": 0.06818385, "volume": 36589.0}, {"date": "2020-03-19", "close": 0.065261685, "volume": 452938.0}, {"date": "2020-03-20", "close": 0.055521135, "volume": 1507150.0}, {"date": "2020-03-23", "close": 0.04870275, "volume": 1698156.0}, {"date": "2020-03-24", "close": 0.071106015, "volume": 193492.0}, {"date": "2020-03-25", "close": 0.06818385, "volume": 77839.0}, {"date": "2020-03-27", "close": 0.06818385, "volume": 722811.0}, {"date": "2020-03-30", "close": 0.063313575, "volume": 15795.0}, {"date": "2020-03-31", "close": 0.06623574, "volume": 174528.0}, {"date": "2020-04-01", "close": 0.06039141, "volume": 592855.0}, {"date": "2020-04-02", "close": 0.0584433, "volume": 282229.0}, {"date": "2020-04-03", "close": 0.067209795, "volume": 488540.0}, {"date": "2020-04-06", "close": 0.067209795, "volume": 365217.0}, {"date": "2020-04-07", "close": 0.069157905, "volume": 397481.0}, {"date": "2020-04-08", "close": 0.0584433, "volume": 6471015.0}, {"date": "2020-04-09", "close": 0.061365465, "volume": 974416.0}, {"date": "2020-04-14", "close": 0.0584433, "volume": 523224.0}, {"date": "2020-04-15", "close": 0.0584433, "volume": 250534.0}, {"date": "2020-04-16", "close": 0.0584433, "volume": 623541.0}, {"date": "2020-04-17", "close": 0.0584433, "volume": 256979.0}, {"date": "2020-04-20", "close": 0.0584433, "volume": 23099.0}, {"date": "2020-04-21", "close": 0.067209795, "volume": 423713.0}, {"date": "2020-04-22", "close": 0.0779244, "volume": 1335668.0}, {"date": "2020-04-23", "close": 0.073054125, "volume": 565172.0}, {"date": "2020-04-24", "close": 0.075002235, "volume": 50138.0}, {"date": "2020-04-27", "close": 0.071106015, "volume": 301108.0}, {"date": "2020-04-28", "close": 0.07597629, "volume": 372394.0}, {"date": "2020-04-29", "close": 0.08571684, "volume": 384722.0}, {"date": "2020-04-30", "close": 0.094483335, "volume": 689703.0}, {"date": "2020-05-01", "close": 0.09350928, "volume": 309217.0}, {"date": "2020-05-04", "close": 0.08961306, "volume": 663402.0}, {"date": "2020-05-05", "close": 0.09545739, "volume": 506343.0}, {"date": "2020-05-06", "close": 0.09545739, "volume": 53491.0}, {"date": "2020-05-07", "close": 0.09350928, "volume": 109238.0}, {"date": "2020-05-08", "close": 0.08766495, "volume": 391704.0}, {"date": "2020-05-11", "close": 0.086690895, "volume": 3978.0}, {"date": "2020-05-12", "close": 0.08766495, "volume": 345294.0}, {"date": "2020-05-13", "close": 0.082794675, "volume": 320263.0}, {"date": "2020-05-14", "close": 0.08571684, "volume": 164832.0}, {"date": "2020-05-15", "close": 0.084742785, "volume": 413375.0}, {"date": "2020-05-18", "close": 0.08766495, "volume": 102664.0}, {"date": "2020-05-19", "close": 0.09545739, "volume": 330689.0}, {"date": "2020-05-20", "close": 0.094483335, "volume": 149889.0}, {"date": "2020-05-21", "close": 0.094483335, "volume": 70663.0}, {"date": "2020-05-22", "close": 0.094483335, "volume": 174405.0}, {"date": "2020-05-25", "close": 0.09350928, "volume": 248158.0}, {"date": "2020-05-26", "close": 0.094483335, "volume": 173892.0}, {"date": "2020-05-27", "close": 0.09350928, "volume": 351889.0}, {"date": "2020-05-28", "close": 0.102275775, "volume": 1166078.0}, {"date": "2020-05-29", "close": 0.10714605, "volume": 573770.0}, {"date": "2020-06-01", "close": 0.112016325, "volume": 935077.0}, {"date": "2020-06-02", "close": 0.112016325, "volume": 176728.0}, {"date": "2020-06-03", "close": 0.112016325, "volume": 1192285.0}, {"date": "2020-06-04", "close": 0.112016325, "volume": 263018.0}, {"date": "2020-06-05", "close": 0.112016325, "volume": 247081.0}, {"date": "2020-06-09", "close": 0.1168866, "volume": 937383.0}, {"date": "2020-06-10", "close": 0.1168866, "volume": 90237.0}, {"date": "2020-06-11", "close": 0.10714605, "volume": 364872.0}, {"date": "2020-06-12", "close": 0.10714605, "volume": 1018939.0}, {"date": "2020-06-15", "close": 0.112016325, "volume": 858178.0}, {"date": "2020-06-16", "close": 0.10714605, "volume": 106154.0}, {"date": "2020-06-17", "close": 0.102275775, "volume": 34837.0}, {"date": "2020-06-18", "close": 0.10714605, "volume": 142497.0}, {"date": "2020-06-19", "close": 0.0974055, "volume": 176270.0}, {"date": "2020-06-22", "close": 0.0974055, "volume": 175991.0}, {"date": "2020-06-23", "close": 0.10714605, "volume": 209060.0}, {"date": "2020-06-24", "close": 0.0974055, "volume": 752618.0}, {"date": "2020-06-25", "close": 0.0974055, "volume": 192462.0}, {"date": "2020-06-26", "close": 0.092535225, "volume": 91864.0}, {"date": "2020-06-29", "close": 0.082794675, "volume": 880184.0}, {"date": "2020-06-30", "close": 0.088639005, "volume": 256720.0}, {"date": "2020-07-01", "close": 0.09545739, "volume": 1328812.0}, {"date": "2020-07-02", "close": 0.0974055, "volume": 408827.0}, {"date": "2020-07-03", "close": 0.0974055, "volume": 409015.0}, {"date": "2020-07-06", "close": 0.09935361, "volume": 532143.0}, {"date": "2020-07-07", "close": 0.0974055, "volume": 634068.0}, {"date": "2020-07-08", "close": 0.0974055, "volume": 25666.0}, {"date": "2020-07-09", "close": 0.102275775, "volume": 698240.0}, {"date": "2020-07-10", "close": 0.102275775, "volume": 200255.0}, {"date": "2020-07-13", "close": 0.102275775, "volume": 544378.0}, {"date": "2020-07-14", "close": 0.0974055, "volume": 552060.0}, {"date": "2020-07-15", "close": 0.102275775, "volume": 378508.0}, {"date": "2020-07-16", "close": 0.102275775, "volume": 139986.0}, {"date": "2020-07-17", "close": 0.09545739, "volume": 535522.0}, {"date": "2020-07-20", "close": 0.096431445, "volume": 276199.0}, {"date": "2020-07-21", "close": 0.096431445, "volume": 89694.0}, {"date": "2020-07-22", "close": 0.096431445, "volume": 99686.0}, {"date": "2020-07-23", "close": 0.09350928, "volume": 62254.0}, {"date": "2020-07-24", "close": 0.092535225, "volume": 1322119.0}, {"date": "2020-07-27", "close": 0.088639005, "volume": 211378.0}, {"date": "2020-07-28", "close": 0.088639005, "volume": 1293943.0}, {"date": "2020-07-29", "close": 0.092535225, "volume": 36679.0}, {"date": "2020-07-30", "close": 0.094483335, "volume": 202951.0}, {"date": "2020-07-31", "close": 0.096431445, "volume": 510372.0}, {"date": "2020-08-03", "close": 0.09350928, "volume": 81454.0}, {"date": "2020-08-04", "close": 0.09156117, "volume": 246162.0}, {"date": "2020-08-05", "close": 0.088639005, "volume": 116764.0}, {"date": "2020-08-06", "close": 0.088639005, "volume": 336832.0}, {"date": "2020-08-07", "close": 0.086690895, "volume": 295067.0}, {"date": "2020-08-10", "close": 0.08961306, "volume": 189437.0}, {"date": "2020-08-11", "close": 0.08961306, "volume": 191037.0}, {"date": "2020-08-12", "close": 0.088639005, "volume": 557167.0}, {"date": "2020-08-13", "close": 0.092535225, "volume": 598996.0}, {"date": "2020-08-14", "close": 0.09545739, "volume": 145210.0}, {"date": "2020-08-17", "close": 0.0974055, "volume": 639258.0}, {"date": "2020-08-18", "close": 0.0974055, "volume": 428244.0}, {"date": "2020-08-19", "close": 0.092535225, "volume": 139434.0}, {"date": "2020-08-20", "close": 0.0974055, "volume": 255776.0}, {"date": "2020-08-21", "close": 0.09156117, "volume": 265011.0}, {"date": "2020-08-24", "close": 0.096431445, "volume": 422566.0}, {"date": "2020-08-25", "close": 0.10714605, "volume": 1362163.0}, {"date": "2020-08-26", "close": 0.112016325, "volume": 1093438.0}, {"date": "2020-08-27", "close": 0.10714605, "volume": 968278.0}, {"date": "2020-08-28", "close": 0.0974055, "volume": 215884.0}, {"date": "2020-08-31", "close": 0.10714605, "volume": 326397.0}, {"date": "2020-09-01", "close": 0.102275775, "volume": 306735.0}, {"date": "2020-09-02", "close": 0.10714605, "volume": 699020.0}, {"date": "2020-09-03", "close": 0.10714605, "volume": 64171.0}, {"date": "2020-09-04", "close": 0.102275775, "volume": 2058987.0}, {"date": "2020-09-07", "close": 0.0974055, "volume": 296463.0}, {"date": "2020-09-08", "close": 0.096431445, "volume": 611660.0}, {"date": "2020-09-09", "close": 0.096431445, "volume": 168112.0}, {"date": "2020-09-10", "close": 0.0974055, "volume": 393212.0}, {"date": "2020-09-11", "close": 0.096431445, "volume": 404150.0}, {"date": "2020-09-14", "close": 0.102275775, "volume": 537433.0}, {"date": "2020-09-15", "close": 0.0974055, "volume": 351225.0}, {"date": "2020-09-16", "close": 0.102275775, "volume": 563378.0}, {"date": "2020-09-17", "close": 0.10714605, "volume": 1454942.0}, {"date": "2020-09-18", "close": 0.10714605, "volume": 139558.0}, {"date": "2020-09-21", "close": 0.10714605, "volume": 195423.0}, {"date": "2020-09-22", "close": 0.10714605, "volume": 287911.0}, {"date": "2020-09-23", "close": 0.1168866, "volume": 6492430.0}, {"date": "2020-09-24", "close": 0.12662715, "volume": 1735418.0}, {"date": "2020-09-25", "close": 0.1363677, "volume": 1431081.0}, {"date": "2020-09-28", "close": 0.141237975, "volume": 1203560.0}, {"date": "2020-09-29", "close": 0.131497425, "volume": 886276.0}, {"date": "2020-09-30", "close": 0.1168866, "volume": 483738.0}, {"date": "2020-10-01", "close": 0.121756875, "volume": 179558.0}, {"date": "2020-10-02", "close": 0.1168866, "volume": 496259.0}, {"date": "2020-10-05", "close": 0.1168866, "volume": 409666.0}, {"date": "2020-10-06", "close": 0.12662715, "volume": 128622.0}, {"date": "2020-10-07", "close": 0.121756875, "volume": 385889.0}, {"date": "2020-10-08", "close": 0.12662715, "volume": 195309.0}, {"date": "2020-10-09", "close": 0.121756875, "volume": 552141.0}, {"date": "2020-10-12", "close": 0.121756875, "volume": 346384.0}, {"date": "2020-10-13", "close": 0.1168866, "volume": 1243199.0}, {"date": "2020-10-14", "close": 0.1168866, "volume": 229903.0}, {"date": "2020-10-15", "close": 0.1168866, "volume": 89317.0}, {"date": "2020-10-16", "close": 0.1168866, "volume": 981062.0}, {"date": "2020-10-19", "close": 0.12662715, "volume": 228606.0}, {"date": "2020-10-20", "close": 0.12662715, "volume": 355136.0}, {"date": "2020-10-21", "close": 0.121756875, "volume": 413738.0}, {"date": "2020-10-22", "close": 0.121756875, "volume": 112500.0}, {"date": "2020-10-23", "close": 0.14610825, "volume": 3053800.0}, {"date": "2020-10-26", "close": 0.16558935, "volume": 3667062.0}, {"date": "2020-10-29", "close": 0.18507045, "volume": 8070681.0}, {"date": "2020-10-30", "close": 0.18507045, "volume": 1215600.0}, {"date": "2020-11-02", "close": 0.180200175, "volume": 769958.0}, {"date": "2020-11-03", "close": 0.170459625, "volume": 956375.0}, {"date": "2020-11-04", "close": 0.170459625, "volume": 551821.0}, {"date": "2020-11-05", "close": 0.18507045, "volume": 623155.0}, {"date": "2020-11-06", "close": 0.180200175, "volume": 985460.0}, {"date": "2020-11-09", "close": 0.194811, "volume": 769260.0}, {"date": "2020-11-10", "close": 0.189940725, "volume": 1384075.0}, {"date": "2020-11-11", "close": 0.18507045, "volume": 607861.0}, {"date": "2020-11-12", "close": 0.180200175, "volume": 209244.0}, {"date": "2020-11-13", "close": 0.189940725, "volume": 1040381.0}, {"date": "2020-11-16", "close": 0.199681275, "volume": 375519.0}, {"date": "2020-11-17", "close": 0.228902925, "volume": 3872781.0}, {"date": "2020-11-20", "close": 0.24351375, "volume": 4016939.0}, {"date": "2020-11-23", "close": 0.24351375, "volume": 2493681.0}, {"date": "2020-11-24", "close": 0.228902925, "volume": 668349.0}, {"date": "2020-11-25", "close": 0.2142921, "volume": 2523181.0}, {"date": "2020-11-26", "close": 0.20455155, "volume": 2065275.0}, {"date": "2020-11-27", "close": 0.194811, "volume": 1816880.0}, {"date": "2020-11-30", "close": 0.228902925, "volume": 11960547.0}, {"date": "2020-12-01", "close": 0.2142921, "volume": 3426339.0}, {"date": "2020-12-02", "close": 0.2337732, "volume": 4706561.0}, {"date": "2020-12-03", "close": 0.248384025, "volume": 3756572.0}, {"date": "2020-12-04", "close": 0.267865125, "volume": 4571885.0}, {"date": "2020-12-07", "close": 0.2532543, "volume": 5225931.0}, {"date": "2020-12-08", "close": 0.2532543, "volume": 1734043.0}, {"date": "2020-12-09", "close": 0.26299485, "volume": 1692041.0}, {"date": "2020-12-10", "close": 0.258124575, "volume": 1611706.0}, {"date": "2020-12-11", "close": 0.258124575, "volume": 1856765.0}, {"date": "2020-12-14", "close": 0.277605675, "volume": 1511108.0}, {"date": "2020-12-15", "close": 0.2922165, "volume": 4855543.0}, {"date": "2020-12-16", "close": 0.297086775, "volume": 1796806.0}, {"date": "2020-12-17", "close": 0.28247595, "volume": 1276295.0}, {"date": "2020-12-18", "close": 0.277605675, "volume": 816889.0}, {"date": "2020-12-21", "close": 0.2922165, "volume": 2018593.0}, {"date": "2020-12-22", "close": 0.28247595, "volume": 955813.0}, {"date": "2020-12-23", "close": 0.28247595, "volume": 834374.0}, {"date": "2020-12-24", "close": 0.277605675, "volume": 561223.0}, {"date": "2020-12-29", "close": 0.2922165, "volume": 588231.0}, {"date": "2020-12-30", "close": 0.32143815, "volume": 2541154.0}, {"date": "2020-12-31", "close": 0.355530075, "volume": 4469276.0}, {"date": "2021-01-04", "close": 0.384751725, "volume": 4330238.0}, {"date": "2021-01-05", "close": 0.384751725, "volume": 2014829.0}, {"date": "2021-01-06", "close": 0.389622, "volume": 1224846.0}, {"date": "2021-01-07", "close": 0.384751725, "volume": 1839533.0}, {"date": "2021-01-08", "close": 0.375011175, "volume": 1200803.0}, {"date": "2021-01-11", "close": 0.355530075, "volume": 1890224.0}, {"date": "2021-01-12", "close": 0.345789525, "volume": 1134022.0}, {"date": "2021-01-13", "close": 0.36040035, "volume": 1094617.0}, {"date": "2021-01-14", "close": 0.34091925, "volume": 495775.0}, {"date": "2021-01-15", "close": 0.336048975, "volume": 2178207.0}, {"date": "2021-01-18", "close": 0.3311787, "volume": 1540310.0}, {"date": "2021-01-19", "close": 0.34091925, "volume": 698700.0}, {"date": "2021-01-20", "close": 0.34091925, "volume": 886704.0}, {"date": "2021-01-21", "close": 0.355530075, "volume": 814714.0}, {"date": "2021-01-22", "close": 0.3311787, "volume": 958256.0}, {"date": "2021-01-25", "close": 0.34091925, "volume": 693464.0}, {"date": "2021-01-27", "close": 0.34091925, "volume": 690651.0}, {"date": "2021-01-28", "close": 0.336048975, "volume": 2143182.0}, {"date": "2021-01-29", "close": 0.3116976, "volume": 2076589.0}, {"date": "2021-02-01", "close": 0.2922165, "volume": 2706284.0}, {"date": "2021-02-02", "close": 0.287346225, "volume": 2369939.0}, {"date": "2021-02-03", "close": 0.32143815, "volume": 2298141.0}, {"date": "2021-02-04", "close": 0.306827325, "volume": 770455.0}, {"date": "2021-02-05", "close": 0.326308425, "volume": 493180.0}, {"date": "2021-02-08", "close": 0.3116976, "volume": 1194028.0}, {"date": "2021-02-09", "close": 0.297086775, "volume": 692460.0}, {"date": "2021-02-10", "close": 0.30195705, "volume": 753787.0}, {"date": "2021-02-11", "close": 0.316567875, "volume": 989128.0}, {"date": "2021-02-12", "close": 0.316567875, "volume": 1048085.0}, {"date": "2021-02-15", "close": 0.345789525, "volume": 3242212.0}, {"date": "2021-02-16", "close": 0.32143815, "volume": 634671.0}, {"date": "2021-02-17", "close": 0.316567875, "volume": 689800.0}, {"date": "2021-02-18", "close": 0.3311787, "volume": 427318.0}, {"date": "2021-02-19", "close": 0.336048975, "volume": 659308.0}, {"date": "2021-02-22", "close": 0.3311787, "volume": 913766.0}, {"date": "2021-02-23", "close": 0.3116976, "volume": 619512.0}, {"date": "2021-02-24", "close": 0.3116976, "volume": 1008304.0}, {"date": "2021-02-25", "close": 0.3116976, "volume": 630063.0}, {"date": "2021-02-26", "close": 0.306827325, "volume": 1254030.0}, {"date": "2021-03-01", "close": 0.3116976, "volume": 962471.0}, {"date": "2021-03-02", "close": 0.2922165, "volume": 464861.0}, {"date": "2021-03-03", "close": 0.297086775, "volume": 1103809.0}, {"date": "2021-03-04", "close": 0.277605675, "volume": 742778.0}, {"date": "2021-03-05", "close": 0.267865125, "volume": 2041572.0}, {"date": "2021-03-08", "close": 0.2727354, "volume": 1307236.0}, {"date": "2021-03-09", "close": 0.248384025, "volume": 2378374.0}, {"date": "2021-03-10", "close": 0.267865125, "volume": 2231860.0}, {"date": "2021-03-11", "close": 0.267865125, "volume": 1365729.0}, {"date": "2021-03-12", "close": 0.28247595, "volume": 882377.0}, {"date": "2021-03-15", "close": 0.287346225, "volume": 639917.0}, {"date": "2021-03-16", "close": 0.2922165, "volume": 889121.0}, {"date": "2021-03-17", "close": 0.297086775, "volume": 277498.0}, {"date": "2021-03-18", "close": 0.316567875, "volume": 3070535.0}, {"date": "2021-03-19", "close": 0.2922165, "volume": 1242205.0}, {"date": "2021-03-22", "close": 0.316567875, "volume": 1168427.0}, {"date": "2021-03-23", "close": 0.30195705, "volume": 864223.0}, {"date": "2021-03-24", "close": 0.32143815, "volume": 685494.0}, {"date": "2021-03-25", "close": 0.297086775, "volume": 1049948.0}, {"date": "2021-03-26", "close": 0.30195705, "volume": 472247.0}, {"date": "2021-03-29", "close": 0.297086775, "volume": 294469.0}, {"date": "2021-03-30", "close": 0.277605675, "volume": 1809040.0}, {"date": "2021-03-31", "close": 0.277605675, "volume": 1125519.0}, {"date": "2021-04-01", "close": 0.30195705, "volume": 779543.0}, {"date": "2021-04-06", "close": 0.28247595, "volume": 1572148.0}, {"date": "2021-04-07", "close": 0.28247595, "volume": 754422.0}, {"date": "2021-04-08", "close": 0.277605675, "volume": 980391.0}, {"date": "2021-04-09", "close": 0.2727354, "volume": 2100785.0}, {"date": "2021-04-12", "close": 0.26299485, "volume": 995771.0}, {"date": "2021-04-13", "close": 0.2727354, "volume": 475890.0}, {"date": "2021-04-14", "close": 0.2727354, "volume": 568681.0}, {"date": "2021-04-15", "close": 0.277605675, "volume": 540527.0}, {"date": "2021-04-16", "close": 0.2727354, "volume": 186995.0}, {"date": "2021-04-19", "close": 0.30195705, "volume": 1594438.0}, {"date": "2021-04-20", "close": 0.3116976, "volume": 740230.0}, {"date": "2021-04-21", "close": 0.3116976, "volume": 1112660.0}, {"date": "2021-04-22", "close": 0.30195705, "volume": 271061.0}, {"date": "2021-04-23", "close": 0.287346225, "volume": 378759.0}, {"date": "2021-04-26", "close": 0.297086775, "volume": 239542.0}, {"date": "2021-04-27", "close": 0.28247595, "volume": 521937.0}, {"date": "2021-04-28", "close": 0.277605675, "volume": 538817.0}, {"date": "2021-04-29", "close": 0.28247595, "volume": 331560.0}, {"date": "2021-04-30", "close": 0.28247595, "volume": 339152.0}, {"date": "2021-05-03", "close": 0.277605675, "volume": 289164.0}, {"date": "2021-05-04", "close": 0.2727354, "volume": 1461009.0}, {"date": "2021-05-05", "close": 0.277605675, "volume": 180149.0}, {"date": "2021-05-06", "close": 0.287346225, "volume": 420430.0}, {"date": "2021-05-07", "close": 0.2727354, "volume": 715896.0}, {"date": "2021-05-10", "close": 0.267865125, "volume": 771097.0}, {"date": "2021-05-11", "close": 0.267865125, "volume": 836718.0}, {"date": "2021-05-12", "close": 0.26299485, "volume": 357191.0}, {"date": "2021-05-13", "close": 0.2532543, "volume": 1519118.0}, {"date": "2021-05-14", "close": 0.26299485, "volume": 225827.0}, {"date": "2021-05-17", "close": 0.258124575, "volume": 175147.0}, {"date": "2021-05-18", "close": 0.2727354, "volume": 422025.0}, {"date": "2021-05-19", "close": 0.2727354, "volume": 234445.0}, {"date": "2021-05-20", "close": 0.277605675, "volume": 168774.0}, {"date": "2021-05-21", "close": 0.277605675, "volume": 162823.0}, {"date": "2021-05-24", "close": 0.24351375, "volume": 2227607.0}, {"date": "2021-05-25", "close": 0.2142921, "volume": 4035157.0}, {"date": "2021-05-26", "close": 0.228902925, "volume": 2637013.0}, {"date": "2021-05-27", "close": 0.24351375, "volume": 708902.0}, {"date": "2021-05-28", "close": 0.248384025, "volume": 1255834.0}, {"date": "2021-05-31", "close": 0.258124575, "volume": 921620.0}, {"date": "2021-06-01", "close": 0.2532543, "volume": 433610.0}, {"date": "2021-06-02", "close": 0.26299485, "volume": 427378.0}, {"date": "2021-06-03", "close": 0.267865125, "volume": 871531.0}, {"date": "2021-06-04", "close": 0.26299485, "volume": 223880.0}, {"date": "2021-06-07", "close": 0.2532543, "volume": 709090.0}, {"date": "2021-06-08", "close": 0.248384025, "volume": 129043.0}, {"date": "2021-06-09", "close": 0.238643475, "volume": 464306.0}, {"date": "2021-06-10", "close": 0.2532543, "volume": 726962.0}, {"date": "2021-06-11", "close": 0.2532543, "volume": 370008.0}, {"date": "2021-06-15", "close": 0.248384025, "volume": 468866.0}, {"date": "2021-06-16", "close": 0.24351375, "volume": 369833.0}, {"date": "2021-06-17", "close": 0.24351375, "volume": 2559082.0}, {"date": "2021-06-18", "close": 0.24351375, "volume": 386342.0}, {"date": "2021-06-21", "close": 0.228902925, "volume": 447834.0}, {"date": "2021-06-22", "close": 0.238643475, "volume": 511898.0}, {"date": "2021-06-23", "close": 0.2337732, "volume": 166383.0}, {"date": "2021-06-24", "close": 0.228902925, "volume": 202407.0}, {"date": "2021-06-25", "close": 0.2142921, "volume": 1656077.0}, {"date": "2021-06-28", "close": 0.2142921, "volume": 261358.0}, {"date": "2021-06-29", "close": 0.219162375, "volume": 685457.0}, {"date": "2021-06-30", "close": 0.2142921, "volume": 765790.0}, {"date": "2021-07-01", "close": 0.209421825, "volume": 756443.0}, {"date": "2021-07-02", "close": 0.22403265, "volume": 820950.0}, {"date": "2021-07-05", "close": 0.22403265, "volume": 391517.0}, {"date": "2021-07-06", "close": 0.22403265, "volume": 351912.0}, {"date": "2021-07-07", "close": 0.22403265, "volume": 224504.0}, {"date": "2021-07-08", "close": 0.219162375, "volume": 518805.0}, {"date": "2021-07-09", "close": 0.22403265, "volume": 742743.0}, {"date": "2021-07-12", "close": 0.209421825, "volume": 774326.0}, {"date": "2021-07-13", "close": 0.209421825, "volume": 883410.0}, {"date": "2021-07-14", "close": 0.194811, "volume": 1499982.0}, {"date": "2021-07-15", "close": 0.20455155, "volume": 433763.0}, {"date": "2021-07-16", "close": 0.20455155, "volume": 508399.0}, {"date": "2021-07-19", "close": 0.20455155, "volume": 635434.0}, {"date": "2021-07-20", "close": 0.20455155, "volume": 1137358.0}, {"date": "2021-07-21", "close": 0.209421825, "volume": 449070.0}, {"date": "2021-07-22", "close": 0.209421825, "volume": 877885.0}, {"date": "2021-07-23", "close": 0.219162375, "volume": 489074.0}, {"date": "2021-07-26", "close": 0.228902925, "volume": 1017242.0}, {"date": "2021-07-27", "close": 0.2337732, "volume": 815362.0}, {"date": "2021-07-28", "close": 0.258124575, "volume": 1823334.0}, {"date": "2021-07-30", "close": 0.26299485, "volume": 1249170.0}, {"date": "2021-08-02", "close": 0.248384025, "volume": 695942.0}, {"date": "2021-08-03", "close": 0.2532543, "volume": 461545.0}, {"date": "2021-08-04", "close": 0.238643475, "volume": 479304.0}, {"date": "2021-08-05", "close": 0.238643475, "volume": 563846.0}, {"date": "2021-08-06", "close": 0.228902925, "volume": 826121.0}, {"date": "2021-08-09", "close": 0.2337732, "volume": 559487.0}, {"date": "2021-08-10", "close": 0.2337732, "volume": 271840.0}, {"date": "2021-08-11", "close": 0.22403265, "volume": 575432.0}, {"date": "2021-08-12", "close": 0.2337732, "volume": 457313.0}, {"date": "2021-08-13", "close": 0.2337732, "volume": 84170.0}, {"date": "2021-08-16", "close": 0.2337732, "volume": 988661.0}, {"date": "2021-08-17", "close": 0.2337732, "volume": 279865.0}, {"date": "2021-08-18", "close": 0.22403265, "volume": 458967.0}, {"date": "2021-08-19", "close": 0.22403265, "volume": 233392.0}, {"date": "2021-08-20", "close": 0.22403265, "volume": 150932.0}, {"date": "2021-08-23", "close": 0.22403265, "volume": 557370.0}, {"date": "2021-08-24", "close": 0.22403265, "volume": 334363.0}, {"date": "2021-08-25", "close": 0.219162375, "volume": 783058.0}, {"date": "2021-08-26", "close": 0.2142921, "volume": 563435.0}, {"date": "2021-08-27", "close": 0.219162375, "volume": 199811.0}, {"date": "2021-08-30", "close": 0.219162375, "volume": 469637.0}, {"date": "2021-08-31", "close": 0.22403265, "volume": 330545.0}, {"date": "2021-09-01", "close": 0.219162375, "volume": 179563.0}, {"date": "2021-09-02", "close": 0.2142921, "volume": 553763.0}, {"date": "2021-09-03", "close": 0.2167272375, "volume": 621568.0}, {"date": "2021-09-06", "close": 0.2142921, "volume": 768284.0}, {"date": "2021-09-07", "close": 0.20455155, "volume": 1186054.0}, {"date": "2021-09-08", "close": 0.20455155, "volume": 1304851.0}, {"date": "2021-09-09", "close": 0.20455155, "volume": 1672820.0}, {"date": "2021-09-10", "close": 0.209421825, "volume": 217751.0}, {"date": "2021-09-13", "close": 0.199681275, "volume": 1341157.0}, {"date": "2021-09-14", "close": 0.20455155, "volume": 846195.0}, {"date": "2021-09-15", "close": 0.2142921, "volume": 651009.0}, {"date": "2021-09-16", "close": 0.20455155, "volume": 626789.0}, {"date": "2021-09-17", "close": 0.228902925, "volume": 1017172.0}, {"date": "2021-09-20", "close": 0.209421825, "volume": 1140246.0}, {"date": "2021-09-21", "close": 0.2142921, "volume": 828175.0}, {"date": "2021-09-22", "close": 0.209421825, "volume": 366889.0}, {"date": "2021-09-23", "close": 0.20455155, "volume": 351716.0}, {"date": "2021-09-24", "close": 0.2142921, "volume": 216266.0}, {"date": "2021-09-27", "close": 0.2142921, "volume": 134715.0}, {"date": "2021-09-28", "close": 0.20455155, "volume": 347029.0}, {"date": "2021-09-29", "close": 0.209421825, "volume": 142802.0}, {"date": "2021-09-30", "close": 0.209421825, "volume": 485225.0}, {"date": "2021-10-01", "close": 0.20455155, "volume": 191236.0}, {"date": "2021-10-04", "close": 0.209421825, "volume": 441362.0}, {"date": "2021-10-05", "close": 0.20455155, "volume": 167606.0}, {"date": "2021-10-06", "close": 0.20455155, "volume": 1116384.0}, {"date": "2021-10-07", "close": 0.199681275, "volume": 856020.0}, {"date": "2021-10-08", "close": 0.199681275, "volume": 994009.0}, {"date": "2021-10-11", "close": 0.199681275, "volume": 1079278.0}, {"date": "2021-10-12", "close": 0.189940725, "volume": 1656345.0}, {"date": "2021-10-13", "close": 0.199681275, "volume": 689828.0}, {"date": "2021-10-14", "close": 0.20455155, "volume": 1723384.0}, {"date": "2021-10-15", "close": 0.209421825, "volume": 359774.0}, {"date": "2021-10-18", "close": 0.199681275, "volume": 1071498.0}, {"date": "2021-10-19", "close": 0.199681275, "volume": 744226.0}, {"date": "2021-10-20", "close": 0.199681275, "volume": 364809.0}, {"date": "2021-10-21", "close": 0.199681275, "volume": 490323.0}, {"date": "2021-10-22", "close": 0.194811, "volume": 1073419.0}, {"date": "2021-10-25", "close": 0.189940725, "volume": 1312356.0}, {"date": "2021-10-26", "close": 0.199681275, "volume": 607826.0}, {"date": "2021-10-27", "close": 0.199681275, "volume": 409659.0}, {"date": "2021-10-28", "close": 0.194811, "volume": 166976.0}, {"date": "2021-10-29", "close": 0.194811, "volume": 143866.0}, {"date": "2021-11-01", "close": 0.189940725, "volume": 448764.0}, {"date": "2021-11-02", "close": 0.189940725, "volume": 479435.0}, {"date": "2021-11-03", "close": 0.189940725, "volume": 721707.0}, {"date": "2021-11-04", "close": 0.1753299, "volume": 2469832.0}, {"date": "2021-11-05", "close": 0.1753299, "volume": 398537.0}, {"date": "2021-11-08", "close": 0.170459625, "volume": 799563.0}, {"date": "2021-11-10", "close": 0.18507045, "volume": 1668638.0}, {"date": "2021-11-11", "close": 0.189940725, "volume": 937513.0}, {"date": "2021-11-12", "close": 0.180200175, "volume": 1202885.0}, {"date": "2021-11-15", "close": 0.18507045, "volume": 1021870.0}, {"date": "2021-11-16", "close": 0.1753299, "volume": 411525.0}, {"date": "2021-11-17", "close": 0.170459625, "volume": 1479052.0}, {"date": "2021-11-18", "close": 0.16558935, "volume": 581296.0}, {"date": "2021-11-19", "close": 0.170459625, "volume": 313239.0}, {"date": "2021-11-22", "close": 0.16558935, "volume": 891510.0}, {"date": "2021-11-23", "close": 0.170459625, "volume": 482740.0}, {"date": "2021-11-24", "close": 0.16558935, "volume": 540477.0}, {"date": "2021-11-25", "close": 0.150978525, "volume": 2211110.0}, {"date": "2021-11-26", "close": 0.1558488, "volume": 946813.0}, {"date": "2021-11-29", "close": 0.141237975, "volume": 2221900.0}, {"date": "2021-11-30", "close": 0.141237975, "volume": 1926765.0}, {"date": "2021-12-01", "close": 0.1558488, "volume": 1303808.0}, {"date": "2021-12-02", "close": 0.160719075, "volume": 625362.0}, {"date": "2021-12-03", "close": 0.160719075, "volume": 496218.0}, {"date": "2021-12-06", "close": 0.1558488, "volume": 530970.0}, {"date": "2021-12-07", "close": 0.16558935, "volume": 861890.0}, {"date": "2021-12-08", "close": 0.1558488, "volume": 492387.0}, {"date": "2021-12-09", "close": 0.1558488, "volume": 323566.0}, {"date": "2021-12-10", "close": 0.16558935, "volume": 448107.0}, {"date": "2021-12-13", "close": 0.160719075, "volume": 111187.0}, {"date": "2021-12-14", "close": 0.160719075, "volume": 152123.0}, {"date": "2021-12-15", "close": 0.160719075, "volume": 207936.0}, {"date": "2021-12-16", "close": 0.160719075, "volume": 123812.0}, {"date": "2021-12-17", "close": 0.1558488, "volume": 1050490.0}, {"date": "2021-12-20", "close": 0.1558488, "volume": 343789.0}, {"date": "2021-12-21", "close": 0.1558488, "volume": 95437.0}, {"date": "2021-12-22", "close": 0.150978525, "volume": 138088.0}, {"date": "2021-12-23", "close": 0.150978525, "volume": 141835.0}, {"date": "2021-12-24", "close": 0.1558488, "volume": 484382.0}, {"date": "2021-12-29", "close": 0.1558488, "volume": 276827.0}, {"date": "2021-12-30", "close": 0.16558935, "volume": 376695.0}, {"date": "2021-12-31", "close": 0.170459625, "volume": 428882.0}, {"date": "2022-01-04", "close": 0.170459625, "volume": 146081.0}, {"date": "2022-01-05", "close": 0.16558935, "volume": 210575.0}, {"date": "2022-01-06", "close": 0.16558935, "volume": 84379.0}, {"date": "2022-01-07", "close": 0.16558935, "volume": 262458.0}, {"date": "2022-01-10", "close": 0.16558935, "volume": 190285.0}, {"date": "2022-01-11", "close": 0.1753299, "volume": 231831.0}, {"date": "2022-01-12", "close": 0.170459625, "volume": 181150.0}, {"date": "2022-01-13", "close": 0.180200175, "volume": 1014478.0}, {"date": "2022-01-14", "close": 0.18507045, "volume": 1186640.0}, {"date": "2022-01-17", "close": 0.180200175, "volume": 280015.0}, {"date": "2022-01-18", "close": 0.170459625, "volume": 241858.0}, {"date": "2022-01-19", "close": 0.16558935, "volume": 407965.0}, {"date": "2022-01-20", "close": 0.16558935, "volume": 631935.0}, {"date": "2022-01-21", "close": 0.1558488, "volume": 393564.0}, {"date": "2022-01-24", "close": 0.150978525, "volume": 320238.0}, {"date": "2022-01-25", "close": 0.14610825, "volume": 469109.0}, {"date": "2022-01-27", "close": 0.141237975, "volume": 551484.0}, {"date": "2022-01-28", "close": 0.160719075, "volume": 794612.0}, {"date": "2022-01-31", "close": 0.16558935, "volume": 270270.0}, {"date": "2022-02-01", "close": 0.1753299, "volume": 868144.0}, {"date": "2022-02-02", "close": 0.180200175, "volume": 298806.0}, {"date": "2022-02-03", "close": 0.180200175, "volume": 189062.0}, {"date": "2022-02-04", "close": 0.16558935, "volume": 469577.0}, {"date": "2022-02-07", "close": 0.170459625, "volume": 237783.0}, {"date": "2022-02-08", "close": 0.170459625, "volume": 22024.0}, {"date": "2022-02-09", "close": 0.160719075, "volume": 448881.0}, {"date": "2022-02-10", "close": 0.16558935, "volume": 76100.0}, {"date": "2022-02-11", "close": 0.16558935, "volume": 164953.0}, {"date": "2022-02-14", "close": 0.160719075, "volume": 38735.0}, {"date": "2022-02-15", "close": 0.160719075, "volume": 142743.0}, {"date": "2022-02-16", "close": 0.150978525, "volume": 780117.0}, {"date": "2022-02-17", "close": 0.150978525, "volume": 287909.0}, {"date": "2022-02-18", "close": 0.1558488, "volume": 257044.0}, {"date": "2022-02-21", "close": 0.150978525, "volume": 152314.0}, {"date": "2022-02-22", "close": 0.150978525, "volume": 558392.0}, {"date": "2022-02-23", "close": 0.14610825, "volume": 261440.0}, {"date": "2022-02-24", "close": 0.14610825, "volume": 390171.0}, {"date": "2022-02-25", "close": 0.150978525, "volume": 265168.0}, {"date": "2022-02-28", "close": 0.150978525, "volume": 411865.0}, {"date": "2022-03-01", "close": 0.16558935, "volume": 485081.0}, {"date": "2022-03-02", "close": 0.16558935, "volume": 508505.0}, {"date": "2022-03-03", "close": 0.1753299, "volume": 485625.0}, {"date": "2022-03-04", "close": 0.16558935, "volume": 120737.0}, {"date": "2022-03-07", "close": 0.160719075, "volume": 324245.0}, {"date": "2022-03-08", "close": 0.150978525, "volume": 424256.0}, {"date": "2022-03-09", "close": 0.150978525, "volume": 394903.0}, {"date": "2022-03-10", "close": 0.150978525, "volume": 60487.0}, {"date": "2022-03-11", "close": 0.1558488, "volume": 30819.0}, {"date": "2022-03-14", "close": 0.14610825, "volume": 150489.0}, {"date": "2022-03-15", "close": 0.14610825, "volume": 317039.0}, {"date": "2022-03-16", "close": 0.1485433875, "volume": 142555.0}, {"date": "2022-03-17", "close": 0.16558935, "volume": 1764334.0}, {"date": "2022-03-18", "close": 0.16558935, "volume": 414248.0}, {"date": "2022-03-21", "close": 0.1753299, "volume": 630904.0}, {"date": "2022-03-22", "close": 0.1558488, "volume": 1852139.0}, {"date": "2022-03-23", "close": 0.160719075, "volume": 726659.0}, {"date": "2022-03-24", "close": 0.170459625, "volume": 223401.0}, {"date": "2022-03-25", "close": 0.160719075, "volume": 439352.0}, {"date": "2022-03-28", "close": 0.16558935, "volume": 392579.0}, {"date": "2022-03-29", "close": 0.170459625, "volume": 25811.0}, {"date": "2022-03-30", "close": 0.199681275, "volume": 2293452.0}, {"date": "2022-03-31", "close": 0.209421825, "volume": 2148491.0}, {"date": "2022-04-01", "close": 0.2142921, "volume": 676091.0}, {"date": "2022-04-04", "close": 0.199681275, "volume": 1198778.0}, {"date": "2022-04-05", "close": 0.194811, "volume": 375802.0}, {"date": "2022-04-06", "close": 0.194811, "volume": 300990.0}, {"date": "2022-04-07", "close": 0.18507045, "volume": 369590.0}, {"date": "2022-04-08", "close": 0.189940725, "volume": 238712.0}, {"date": "2022-04-11", "close": 0.189940725, "volume": 95205.0}, {"date": "2022-04-12", "close": 0.189940725, "volume": 254855.0}, {"date": "2022-04-13", "close": 0.189940725, "volume": 213870.0}, {"date": "2022-04-14", "close": 0.18507045, "volume": 366903.0}, {"date": "2022-04-19", "close": 0.1753299, "volume": 380745.0}, {"date": "2022-04-20", "close": 0.170459625, "volume": 319529.0}, {"date": "2022-04-21", "close": 0.18507045, "volume": 155180.0}, {"date": "2022-04-22", "close": 0.18507045, "volume": 126000.0}, {"date": "2022-04-26", "close": 0.189940725, "volume": 743646.0}, {"date": "2022-04-27", "close": 0.189940725, "volume": 684827.0}, {"date": "2022-04-28", "close": 0.194811, "volume": 609449.0}, {"date": "2022-04-29", "close": 0.18507045, "volume": 113356.0}, {"date": "2022-05-02", "close": 0.1753299, "volume": 197429.0}, {"date": "2022-05-03", "close": 0.18507045, "volume": 373086.0}, {"date": "2022-05-04", "close": 0.18507045, "volume": 214810.0}, {"date": "2022-05-05", "close": 0.1753299, "volume": 326575.0}, {"date": "2022-05-06", "close": 0.16558935, "volume": 910178.0}, {"date": "2022-05-09", "close": 0.150978525, "volume": 736353.0}, {"date": "2022-05-10", "close": 0.180200175, "volume": 2455135.0}, {"date": "2022-05-11", "close": 0.16558935, "volume": 184798.0}, {"date": "2022-05-12", "close": 0.1558488, "volume": 430295.0}, {"date": "2022-05-13", "close": 0.1558488, "volume": 248871.0}, {"date": "2022-05-16", "close": 0.16558935, "volume": 189217.0}, {"date": "2022-05-17", "close": 0.16558935, "volume": 128960.0}, {"date": "2022-05-18", "close": 0.16558935, "volume": 59267.0}, {"date": "2022-05-19", "close": 0.1558488, "volume": 342408.0}, {"date": "2022-05-20", "close": 0.16558935, "volume": 114500.0}, {"date": "2022-05-23", "close": 0.170459625, "volume": 104588.0}, {"date": "2022-05-24", "close": 0.16558935, "volume": 62934.0}, {"date": "2022-05-25", "close": 0.160719075, "volume": 251907.0}, {"date": "2022-05-26", "close": 0.170459625, "volume": 143976.0}, {"date": "2022-05-27", "close": 0.1753299, "volume": 62214.0}, {"date": "2022-05-30", "close": 0.16558935, "volume": 163625.0}, {"date": "2022-05-31", "close": 0.16558935, "volume": 114834.0}, {"date": "2022-06-01", "close": 0.160719075, "volume": 67711.0}, {"date": "2022-06-02", "close": 0.160719075, "volume": 236179.0}, {"date": "2022-06-03", "close": 0.1558488, "volume": 121044.0}, {"date": "2022-06-06", "close": 0.1558488, "volume": 222853.0}, {"date": "2022-06-07", "close": 0.1558488, "volume": 393480.0}, {"date": "2022-06-08", "close": 0.150978525, "volume": 310574.0}, {"date": "2022-06-09", "close": 0.150978525, "volume": 137379.0}, {"date": "2022-06-10", "close": 0.14610825, "volume": 327630.0}, {"date": "2022-06-14", "close": 0.1363677, "volume": 758055.0}, {"date": "2022-06-15", "close": 0.141237975, "volume": 361975.0}, {"date": "2022-06-16", "close": 0.160719075, "volume": 486233.0}, {"date": "2022-06-17", "close": 0.14610825, "volume": 71721.0}, {"date": "2022-06-20", "close": 0.1363677, "volume": 379504.0}, {"date": "2022-06-21", "close": 0.1363677, "volume": 712580.0}, {"date": "2022-06-22", "close": 0.1363677, "volume": 236580.0}, {"date": "2022-06-23", "close": 0.1363677, "volume": 124098.0}, {"date": "2022-06-24", "close": 0.131497425, "volume": 295819.0}, {"date": "2022-06-27", "close": 0.12662715, "volume": 243480.0}, {"date": "2022-06-28", "close": 0.12662715, "volume": 291178.0}, {"date": "2022-06-29", "close": 0.12662715, "volume": 333633.0}, {"date": "2022-06-30", "close": 0.12662715, "volume": 741326.0}, {"date": "2022-07-01", "close": 0.1363677, "volume": 41065.0}, {"date": "2022-07-04", "close": 0.14610825, "volume": 188101.0}, {"date": "2022-07-05", "close": 0.14610825, "volume": 8110.0}, {"date": "2022-07-06", "close": 0.141237975, "volume": 87888.0}, {"date": "2022-07-07", "close": 0.14610825, "volume": 57890.0}, {"date": "2022-07-08", "close": 0.150978525, "volume": 48459.0}, {"date": "2022-07-11", "close": 0.14610825, "volume": 44517.0}, {"date": "2022-07-12", "close": 0.141237975, "volume": 62937.0}, {"date": "2022-07-13", "close": 0.150978525, "volume": 13226.0}, {"date": "2022-07-14", "close": 0.141237975, "volume": 68982.0}, {"date": "2022-07-15", "close": 0.141237975, "volume": 36804.0}, {"date": "2022-07-18", "close": 0.14610825, "volume": 492041.0}, {"date": "2022-07-19", "close": 0.150978525, "volume": 165580.0}, {"date": "2022-07-20", "close": 0.160719075, "volume": 285849.0}, {"date": "2022-07-21", "close": 0.1753299, "volume": 463245.0}, {"date": "2022-07-22", "close": 0.180200175, "volume": 194863.0}, {"date": "2022-07-25", "close": 0.18507045, "volume": 72206.0}, {"date": "2022-07-26", "close": 0.1753299, "volume": 181691.0}, {"date": "2022-07-27", "close": 0.16558935, "volume": 162141.0}, {"date": "2022-07-28", "close": 0.16558935, "volume": 72810.0}, {"date": "2022-07-29", "close": 0.1753299, "volume": 163721.0}, {"date": "2022-08-01", "close": 0.170459625, "volume": 89260.0}, {"date": "2022-08-02", "close": 0.1753299, "volume": 157965.0}, {"date": "2022-08-03", "close": 0.1753299, "volume": 193646.0}, {"date": "2022-08-04", "close": 0.180200175, "volume": 45071.0}, {"date": "2022-08-05", "close": 0.180200175, "volume": 45318.0}, {"date": "2022-08-08", "close": 0.1753299, "volume": 310100.0}, {"date": "2022-08-09", "close": 0.170459625, "volume": 102884.0}, {"date": "2022-08-10", "close": 0.1753299, "volume": 285330.0}, {"date": "2022-08-11", "close": 0.16558935, "volume": 203335.0}, {"date": "2022-08-12", "close": 0.16558935, "volume": 194008.0}, {"date": "2022-08-15", "close": 0.1753299, "volume": 181694.0}, {"date": "2022-08-16", "close": 0.1753299, "volume": 61599.0}, {"date": "2022-08-17", "close": 0.160719075, "volume": 252204.0}, {"date": "2022-08-18", "close": 0.1558488, "volume": 150170.0}, {"date": "2022-08-19", "close": 0.160719075, "volume": 172129.0}, {"date": "2022-08-22", "close": 0.1558488, "volume": 99302.0}, {"date": "2022-08-23", "close": 0.1558488, "volume": 284732.0}, {"date": "2022-08-24", "close": 0.141237975, "volume": 668841.0}, {"date": "2022-08-25", "close": 0.160719075, "volume": 110379.0}, {"date": "2022-08-26", "close": 0.16558935, "volume": 303589.0}, {"date": "2022-08-29", "close": 0.160719075, "volume": 250359.0}, {"date": "2022-08-30", "close": 0.1558488, "volume": 202485.0}, {"date": "2022-08-31", "close": 0.14610825, "volume": 186017.0}, {"date": "2022-09-01", "close": 0.14610825, "volume": 284438.0}, {"date": "2022-09-02", "close": 0.141237975, "volume": 300359.0}, {"date": "2022-09-05", "close": 0.150978525, "volume": 39166.0}, {"date": "2022-09-06", "close": 0.1558488, "volume": 121556.0}, {"date": "2022-09-07", "close": 0.150978525, "volume": 238189.0}, {"date": "2022-09-08", "close": 0.1558488, "volume": 145808.0}, {"date": "2022-09-09", "close": 0.150978525, "volume": 107257.0}, {"date": "2022-09-12", "close": 0.14610825, "volume": 91884.0}, {"date": "2022-09-13", "close": 0.150978525, "volume": 99050.0}, {"date": "2022-09-14", "close": 0.150978525, "volume": 403445.0}, {"date": "2022-09-15", "close": 0.14610825, "volume": 59066.0}, {"date": "2022-09-16", "close": 0.141237975, "volume": 445868.0}, {"date": "2022-09-19", "close": 0.141237975, "volume": 658737.0}, {"date": "2022-09-20", "close": 0.141237975, "volume": 73002.0}, {"date": "2022-09-21", "close": 0.141237975, "volume": 131691.0}, {"date": "2022-09-23", "close": 0.131497425, "volume": 561472.0}, {"date": "2022-09-26", "close": 0.141237975, "volume": 223932.0}, {"date": "2022-09-27", "close": 0.141237975, "volume": 18326.0}, {"date": "2022-09-28", "close": 0.141237975, "volume": 13339.0}, {"date": "2022-09-29", "close": 0.1363677, "volume": 6057.0}, {"date": "2022-09-30", "close": 0.141237975, "volume": 99727.0}, {"date": "2022-10-03", "close": 0.1363677, "volume": 114052.0}, {"date": "2022-10-04", "close": 0.1363677, "volume": 97713.0}, {"date": "2022-10-05", "close": 0.141237975, "volume": 92196.0}, {"date": "2022-10-06", "close": 0.141237975, "volume": 134864.0}, {"date": "2022-10-07", "close": 0.141237975, "volume": 13971.0}, {"date": "2022-10-10", "close": 0.14610825, "volume": 69909.0}, {"date": "2022-10-11", "close": 0.1363677, "volume": 78688.0}, {"date": "2022-10-12", "close": 0.1363677, "volume": 547921.0}, {"date": "2022-10-13", "close": 0.1363677, "volume": 27553.0}, {"date": "2022-10-14", "close": 0.1363677, "volume": 104343.0}, {"date": "2022-10-17", "close": 0.1363677, "volume": 155970.0}, {"date": "2022-10-18", "close": 0.131497425, "volume": 302025.0}, {"date": "2022-10-19", "close": 0.1363677, "volume": 56399.0}, {"date": "2022-10-20", "close": 0.1363677, "volume": 7718.0}, {"date": "2022-10-21", "close": 0.12662715, "volume": 312624.0}, {"date": "2022-10-24", "close": 0.1339325625, "volume": 192227.0}, {"date": "2022-10-25", "close": 0.131497425, "volume": 315477.0}, {"date": "2022-10-26", "close": 0.131497425, "volume": 230087.0}, {"date": "2022-10-27", "close": 0.131497425, "volume": 71497.0}, {"date": "2022-10-28", "close": 0.1363677, "volume": 87213.0}, {"date": "2022-10-31", "close": 0.131497425, "volume": 34906.0}, {"date": "2022-11-01", "close": 0.1363677, "volume": 6575.0}, {"date": "2022-11-02", "close": 0.131497425, "volume": 124449.0}, {"date": "2022-11-03", "close": 0.12662715, "volume": 342392.0}, {"date": "2022-11-04", "close": 0.131497425, "volume": 609341.0}, {"date": "2022-11-07", "close": 0.1363677, "volume": 55570.0}, {"date": "2022-11-08", "close": 0.131497425, "volume": 77509.0}, {"date": "2022-11-09", "close": 0.131497425, "volume": 91359.0}, {"date": "2022-11-10", "close": 0.141237975, "volume": 129324.0}, {"date": "2022-11-11", "close": 0.1558488, "volume": 795281.0}, {"date": "2022-11-14", "close": 0.150978525, "volume": 551842.0}, {"date": "2022-11-15", "close": 0.141237975, "volume": 106770.0}, {"date": "2022-11-16", "close": 0.141237975, "volume": 42278.0}, {"date": "2022-11-17", "close": 0.1363677, "volume": 77421.0}, {"date": "2022-11-18", "close": 0.131497425, "volume": 96550.0}, {"date": "2022-11-21", "close": 0.131497425, "volume": 184451.0}, {"date": "2022-11-22", "close": 0.131497425, "volume": 165903.0}, {"date": "2022-11-23", "close": 0.131497425, "volume": 517934.0}, {"date": "2022-11-24", "close": 0.131497425, "volume": 39229.0}, {"date": "2022-11-25", "close": 0.1290622875, "volume": 56048.0}, {"date": "2022-11-28", "close": 0.12662715, "volume": 17888.0}, {"date": "2022-11-29", "close": 0.12662715, "volume": 326597.0}, {"date": "2022-11-30", "close": 0.12662715, "volume": 765379.0}, {"date": "2022-12-01", "close": 0.1363677, "volume": 40296.0}, {"date": "2022-12-02", "close": 0.1363677, "volume": 63679.0}, {"date": "2022-12-05", "close": 0.1363677, "volume": 106050.0}, {"date": "2022-12-06", "close": 0.131497425, "volume": 49381.0}, {"date": "2022-12-07", "close": 0.1290622875, "volume": 77186.0}, {"date": "2022-12-08", "close": 0.1363677, "volume": 125175.0}, {"date": "2022-12-09", "close": 0.1290622875, "volume": 81202.0}, {"date": "2022-12-12", "close": 0.112016325, "volume": 835251.0}, {"date": "2022-12-13", "close": 0.12662715, "volume": 50095.0}, {"date": "2022-12-14", "close": 0.131497425, "volume": 36702.0}, {"date": "2022-12-15", "close": 0.12662715, "volume": 66589.0}, {"date": "2022-12-16", "close": 0.131497425, "volume": 234337.0}, {"date": "2022-12-19", "close": 0.12662715, "volume": 46216.0}, {"date": "2022-12-20", "close": 0.12662715, "volume": 90277.0}, {"date": "2022-12-22", "close": 0.12662715, "volume": 116833.0}, {"date": "2022-12-23", "close": 0.131497425, "volume": 125141.0}, {"date": "2022-12-28", "close": 0.12662715, "volume": 205770.0}, {"date": "2022-12-29", "close": 0.131497425, "volume": 77119.0}, {"date": "2022-12-30", "close": 0.131497425, "volume": 88347.0}, {"date": "2023-01-03", "close": 0.12662715, "volume": 147687.0}, {"date": "2023-01-04", "close": 0.131497425, "volume": 175787.0}, {"date": "2023-01-05", "close": 0.1363677, "volume": 12018.0}, {"date": "2023-01-06", "close": 0.141237975, "volume": 394254.0}, {"date": "2023-01-09", "close": 0.131497425, "volume": 58281.0}, {"date": "2023-01-10", "close": 0.131497425, "volume": 224865.0}, {"date": "2023-01-11", "close": 0.1363677, "volume": 84518.0}, {"date": "2023-01-12", "close": 0.12662715, "volume": 438383.0}, {"date": "2023-01-13", "close": 0.1363677, "volume": 178483.0}, {"date": "2023-01-16", "close": 0.121756875, "volume": 259346.0}, {"date": "2023-01-17", "close": 0.131497425, "volume": 30953.0}, {"date": "2023-01-18", "close": 0.12662715, "volume": 306758.0}, {"date": "2023-01-19", "close": 0.12662715, "volume": 12925.0}, {"date": "2023-01-20", "close": 0.131497425, "volume": 443900.0}, {"date": "2023-01-23", "close": 0.12662715, "volume": 170599.0}, {"date": "2023-01-24", "close": 0.121756875, "volume": 32236.0}, {"date": "2023-01-27", "close": 0.12662715, "volume": 98421.0}, {"date": "2023-01-30", "close": 0.12662715, "volume": 122659.0}, {"date": "2023-01-31", "close": 0.12662715, "volume": 682221.0}, {"date": "2023-02-01", "close": 0.12662715, "volume": 131787.0}, {"date": "2023-02-02", "close": 0.1168866, "volume": 226802.0}, {"date": "2023-02-03", "close": 0.121756875, "volume": 67761.0}, {"date": "2023-02-06", "close": 0.1168866, "volume": 503576.0}, {"date": "2023-02-07", "close": 0.121756875, "volume": 128348.0}, {"date": "2023-02-08", "close": 0.121756875, "volume": 30077.0}, {"date": "2023-02-09", "close": 0.1168866, "volume": 2567.0}, {"date": "2023-02-10", "close": 0.1168866, "volume": 45802.0}, {"date": "2023-02-13", "close": 0.121756875, "volume": 32039.0}, {"date": "2023-02-14", "close": 0.1168866, "volume": 297091.0}, {"date": "2023-02-15", "close": 0.112016325, "volume": 655537.0}, {"date": "2023-02-16", "close": 0.1168866, "volume": 107510.0}, {"date": "2023-02-17", "close": 0.10714605, "volume": 416474.0}, {"date": "2023-02-20", "close": 0.112016325, "volume": 303258.0}, {"date": "2023-02-21", "close": 0.10714605, "volume": 99591.0}, {"date": "2023-02-22", "close": 0.102275775, "volume": 674361.0}, {"date": "2023-02-23", "close": 0.10714605, "volume": 114152.0}, {"date": "2023-02-24", "close": 0.112016325, "volume": 63607.0}, {"date": "2023-02-27", "close": 0.10714605, "volume": 40141.0}, {"date": "2023-02-28", "close": 0.102275775, "volume": 605.0}, {"date": "2023-03-01", "close": 0.102275775, "volume": 310235.0}, {"date": "2023-03-02", "close": 0.112016325, "volume": 446396.0}, {"date": "2023-03-03", "close": 0.112016325, "volume": 153445.0}, {"date": "2023-03-06", "close": 0.112016325, "volume": 134786.0}, {"date": "2023-03-07", "close": 0.112016325, "volume": 111322.0}, {"date": "2023-03-08", "close": 0.10714605, "volume": 138211.0}, {"date": "2023-03-09", "close": 0.10714605, "volume": 329166.0}, {"date": "2023-03-10", "close": 0.10714605, "volume": 205327.0}, {"date": "2023-03-13", "close": 0.1047109125, "volume": 422978.0}, {"date": "2023-03-14", "close": 0.1047109125, "volume": 202475.0}, {"date": "2023-03-15", "close": 0.10714605, "volume": 41065.0}, {"date": "2023-03-16", "close": 0.102275775, "volume": 47785.0}, {"date": "2023-03-17", "close": 0.10714605, "volume": 128494.0}, {"date": "2023-03-20", "close": 0.102275775, "volume": 26401.0}, {"date": "2023-03-21", "close": 0.102275775, "volume": 1129536.0}, {"date": "2023-03-22", "close": 0.10714605, "volume": 369102.0}, {"date": "2023-03-23", "close": 0.0974055, "volume": 207.0}, {"date": "2023-03-24", "close": 0.0974055, "volume": 59799.0}, {"date": "2023-03-27", "close": 0.096431445, "volume": 176795.0}, {"date": "2023-03-28", "close": 0.102275775, "volume": 486226.0}, {"date": "2023-03-29", "close": 0.0974055, "volume": 572600.0}, {"date": "2023-03-30", "close": 0.102275775, "volume": 890665.0}, {"date": "2023-03-31", "close": 0.121756875, "volume": 294172.0}, {"date": "2023-04-03", "close": 0.102275775, "volume": 1124816.0}, {"date": "2023-04-04", "close": 0.102275775, "volume": 370065.0}, {"date": "2023-04-05", "close": 0.0974055, "volume": 212655.0}, {"date": "2023-04-06", "close": 0.102275775, "volume": 24341.0}, {"date": "2023-04-11", "close": 0.092535225, "volume": 975021.0}, {"date": "2023-04-12", "close": 0.0974055, "volume": 386114.0}, {"date": "2023-04-13", "close": 0.0974055, "volume": 329224.0}, {"date": "2023-04-14", "close": 0.0974055, "volume": 544434.0}, {"date": "2023-04-17", "close": 0.096431445, "volume": 742887.0}, {"date": "2023-04-18", "close": 0.096431445, "volume": 261502.0}, {"date": "2023-04-19", "close": 0.0974055, "volume": 300152.0}, {"date": "2023-04-20", "close": 0.0974055, "volume": 428876.0}, {"date": "2023-04-21", "close": 0.0974055, "volume": 250338.0}, {"date": "2023-04-24", "close": 0.0974055, "volume": 393379.0}, {"date": "2023-04-26", "close": 0.102275775, "volume": 385904.0}, {"date": "2023-04-27", "close": 0.102275775, "volume": 164131.0}, {"date": "2023-04-28", "close": 0.0974055, "volume": 140496.0}, {"date": "2023-05-01", "close": 0.0974055, "volume": 467022.0}, {"date": "2023-05-02", "close": 0.0974055, "volume": 34138.0}, {"date": "2023-05-03", "close": 0.094483335, "volume": 395379.0}, {"date": "2023-05-04", "close": 0.09545739, "volume": 47496.0}, {"date": "2023-05-08", "close": 0.094483335, "volume": 192256.0}, {"date": "2023-05-09", "close": 0.094483335, "volume": 117607.0}, {"date": "2023-05-10", "close": 0.09545739, "volume": 324977.0}, {"date": "2023-05-11", "close": 0.094483335, "volume": 237475.0}, {"date": "2023-05-12", "close": 0.094483335, "volume": 239584.0}, {"date": "2023-05-15", "close": 0.0974055, "volume": 1145341.0}, {"date": "2023-05-16", "close": 0.102275775, "volume": 579258.0}, {"date": "2023-05-17", "close": 0.102275775, "volume": 86809.0}, {"date": "2023-05-18", "close": 0.10714605, "volume": 140311.0}, {"date": "2023-05-19", "close": 0.10714605, "volume": 378449.0}, {"date": "2023-05-22", "close": 0.1168866, "volume": 139109.0}, {"date": "2023-05-23", "close": 0.10714605, "volume": 406749.0}, {"date": "2023-05-24", "close": 0.10714605, "volume": 124325.0}, {"date": "2023-05-25", "close": 0.102275775, "volume": 74640.0}, {"date": "2023-05-26", "close": 0.10714605, "volume": 140081.0}, {"date": "2023-05-29", "close": 0.10714605, "volume": 143644.0}, {"date": "2023-05-30", "close": 0.112016325, "volume": 302694.0}, {"date": "2023-05-31", "close": 0.10714605, "volume": 959402.0}, {"date": "2023-06-01", "close": 0.102275775, "volume": 145411.0}, {"date": "2023-06-02", "close": 0.10714605, "volume": 204484.0}, {"date": "2023-06-05", "close": 0.10714605, "volume": 535715.0}, {"date": "2023-06-06", "close": 0.10714605, "volume": 179320.0}, {"date": "2023-06-07", "close": 0.10714605, "volume": 200024.0}, {"date": "2023-06-08", "close": 0.10714605, "volume": 401153.0}, {"date": "2023-06-09", "close": 0.141237975, "volume": 1870502.0}, {"date": "2023-06-13", "close": 0.12662715, "volume": 2962319.0}, {"date": "2023-06-14", "close": 0.12662715, "volume": 835998.0}, {"date": "2023-06-15", "close": 0.121756875, "volume": 468713.0}, {"date": "2023-06-16", "close": 0.112016325, "volume": 729550.0}, {"date": "2023-06-19", "close": 0.121756875, "volume": 96310.0}, {"date": "2023-06-20", "close": 0.12662715, "volume": 14088.0}, {"date": "2023-06-21", "close": 0.12662715, "volume": 226566.0}, {"date": "2023-06-22", "close": 0.131497425, "volume": 217508.0}, {"date": "2023-06-23", "close": 0.12662715, "volume": 101428.0}, {"date": "2023-06-26", "close": 0.121756875, "volume": 51209.0}, {"date": "2023-06-27", "close": 0.12662715, "volume": 236756.0}, {"date": "2023-06-28", "close": 0.121756875, "volume": 126024.0}, {"date": "2023-06-29", "close": 0.12662715, "volume": 89206.0}, {"date": "2023-06-30", "close": 0.121756875, "volume": 314027.0}, {"date": "2023-07-03", "close": 0.121756875, "volume": 217377.0}, {"date": "2023-07-04", "close": 0.131497425, "volume": 52465.0}, {"date": "2023-07-05", "close": 0.12662715, "volume": 1136.0}, {"date": "2023-07-06", "close": 0.12662715, "volume": 57000.0}, {"date": "2023-07-07", "close": 0.12662715, "volume": 82194.0}, {"date": "2023-07-10", "close": 0.12662715, "volume": 150204.0}, {"date": "2023-07-11", "close": 0.12662715, "volume": 312434.0}, {"date": "2023-07-12", "close": 0.131497425, "volume": 191779.0}, {"date": "2023-07-13", "close": 0.141237975, "volume": 258683.0}, {"date": "2023-07-14", "close": 0.1363677, "volume": 124768.0}, {"date": "2023-07-17", "close": 0.14610825, "volume": 95322.0}, {"date": "2023-07-18", "close": 0.160719075, "volume": 1135283.0}, {"date": "2023-07-19", "close": 0.1558488, "volume": 1146896.0}, {"date": "2023-07-20", "close": 0.160719075, "volume": 488608.0}, {"date": "2023-07-21", "close": 0.1582839375, "volume": 659540.0}, {"date": "2023-07-24", "close": 0.1558488, "volume": 40025.0}, {"date": "2023-07-25", "close": 0.1558488, "volume": 120142.0}, {"date": "2023-07-26", "close": 0.16558935, "volume": 275417.0}, {"date": "2023-07-27", "close": 0.1753299, "volume": 79935.0}, {"date": "2023-07-28", "close": 0.16558935, "volume": 358809.0}, {"date": "2023-07-31", "close": 0.160719075, "volume": 256385.0}, {"date": "2023-08-01", "close": 0.1558488, "volume": 57309.0}, {"date": "2023-08-02", "close": 0.160719075, "volume": 203457.0}, {"date": "2023-08-03", "close": 0.160719075, "volume": 65943.0}, {"date": "2023-08-04", "close": 0.160719075, "volume": 113524.0}, {"date": "2023-08-07", "close": 0.16558935, "volume": 299022.0}, {"date": "2023-08-08", "close": 0.170459625, "volume": 102370.0}, {"date": "2023-08-09", "close": 0.160719075, "volume": 317973.0}, {"date": "2023-08-10", "close": 0.16558935, "volume": 160464.0}, {"date": "2023-08-11", "close": 0.16558935, "volume": 24757.0}, {"date": "2023-08-14", "close": 0.160719075, "volume": 192364.0}, {"date": "2023-08-15", "close": 0.1558488, "volume": 438423.0}, {"date": "2023-08-16", "close": 0.1558488, "volume": 636657.0}, {"date": "2023-08-17", "close": 0.131497425, "volume": 1019156.0}, {"date": "2023-08-18", "close": 0.14610825, "volume": 753929.0}, {"date": "2023-08-21", "close": 0.141237975, "volume": 220577.0}, {"date": "2023-08-22", "close": 0.141237975, "volume": 43773.0}, {"date": "2023-08-23", "close": 0.141237975, "volume": 298158.0}, {"date": "2023-08-28", "close": 0.131497425, "volume": 1288941.0}, {"date": "2023-08-29", "close": 0.12662715, "volume": 137629.0}, {"date": "2023-08-30", "close": 0.112016325, "volume": 869762.0}, {"date": "2023-08-31", "close": 0.112016325, "volume": 539591.0}, {"date": "2023-09-01", "close": 0.112016325, "volume": 985730.0}, {"date": "2023-09-04", "close": 0.112016325, "volume": 71831.0}, {"date": "2023-09-05", "close": 0.10714605, "volume": 1776282.0}, {"date": "2023-09-06", "close": 0.112016325, "volume": 104984.0}, {"date": "2023-09-07", "close": 0.10714605, "volume": 213542.0}, {"date": "2023-09-08", "close": 0.112016325, "volume": 114269.0}, {"date": "2023-09-11", "close": 0.10714605, "volume": 21160.0}, {"date": "2023-09-12", "close": 0.1168866, "volume": 169787.0}, {"date": "2023-09-13", "close": 0.10714605, "volume": 511577.0}, {"date": "2023-09-14", "close": 0.112016325, "volume": 53400.0}, {"date": "2023-09-15", "close": 0.112016325, "volume": 86069.0}, {"date": "2023-09-18", "close": 0.1095811875, "volume": 39902.0}, {"date": "2023-09-19", "close": 0.112016325, "volume": 102695.0}, {"date": "2023-09-20", "close": 0.102275775, "volume": 1538594.0}, {"date": "2023-09-21", "close": 0.112016325, "volume": 309721.0}, {"date": "2023-09-22", "close": 0.10714605, "volume": 160194.0}, {"date": "2023-09-25", "close": 0.10714605, "volume": 47143.0}, {"date": "2023-09-26", "close": 0.10714605, "volume": 179132.0}, {"date": "2023-09-27", "close": 0.112016325, "volume": 67230.0}, {"date": "2023-09-29", "close": 0.10714605, "volume": 303720.0}, {"date": "2023-10-02", "close": 0.102275775, "volume": 58472.0}, {"date": "2023-10-03", "close": 0.102275775, "volume": 249517.0}, {"date": "2023-10-04", "close": 0.0974055, "volume": 301180.0}, {"date": "2023-10-05", "close": 0.092535225, "volume": 1172743.0}, {"date": "2023-10-06", "close": 0.0959444175, "volume": 289952.0}, {"date": "2023-10-09", "close": 0.0974055, "volume": 729580.0}, {"date": "2023-10-10", "close": 0.094483335, "volume": 171705.0}, {"date": "2023-10-11", "close": 0.09350928, "volume": 195135.0}, {"date": "2023-10-12", "close": 0.094483335, "volume": 5133.0}, {"date": "2023-10-13", "close": 0.092535225, "volume": 413398.0}, {"date": "2023-10-16", "close": 0.09350928, "volume": 76994.0}, {"date": "2023-10-17", "close": 0.09350928, "volume": 121879.0}, {"date": "2023-10-18", "close": 0.088639005, "volume": 410376.0}, {"date": "2023-10-19", "close": 0.094483335, "volume": 149705.0}, {"date": "2023-10-20", "close": 0.090587115, "volume": 83057.0}, {"date": "2023-10-23", "close": 0.09156117, "volume": 71127.0}, {"date": "2023-10-24", "close": 0.088639005, "volume": 325656.0}, {"date": "2023-10-25", "close": 0.08766495, "volume": 526491.0}, {"date": "2023-10-26", "close": 0.08766495, "volume": 25365.0}, {"date": "2023-10-27", "close": 0.086690895, "volume": 143267.0}, {"date": "2023-10-30", "close": 0.0862038675, "volume": 172688.0}, {"date": "2023-10-31", "close": 0.090587115, "volume": 149629.0}, {"date": "2023-11-01", "close": 0.112016325, "volume": 764526.0}, {"date": "2023-11-02", "close": 0.12662715, "volume": 409546.0}, {"date": "2023-11-03", "close": 0.121756875, "volume": 127903.0}, {"date": "2023-11-06", "close": 0.10714605, "volume": 98340.0}, {"date": "2023-11-07", "close": 0.102275775, "volume": 231900.0}, {"date": "2023-11-08", "close": 0.10714605, "volume": 87871.0}, {"date": "2023-11-09", "close": 0.10714605, "volume": 1866.0}, {"date": "2023-11-10", "close": 0.102275775, "volume": 201190.0}, {"date": "2023-11-13", "close": 0.10714605, "volume": 61393.0}, {"date": "2023-11-15", "close": 0.102275775, "volume": 57503.0}, {"date": "2023-11-16", "close": 0.10714605, "volume": 146436.0}, {"date": "2023-11-17", "close": 0.10714605, "volume": 5133.0}, {"date": "2023-11-20", "close": 0.10714605, "volume": 315048.0}, {"date": "2023-11-21", "close": 0.10714605, "volume": 229452.0}, {"date": "2023-11-22", "close": 0.10714605, "volume": 262973.0}, {"date": "2023-11-23", "close": 0.102275775, "volume": 80631.0}, {"date": "2023-11-24", "close": 0.10714605, "volume": 103.0}, {"date": "2023-11-27", "close": 0.10714605, "volume": 190092.0}, {"date": "2023-11-28", "close": 0.10714605, "volume": 315776.0}, {"date": "2023-11-29", "close": 0.102275775, "volume": 268666.0}, {"date": "2023-11-30", "close": 0.102275775, "volume": 23466.0}, {"date": "2023-12-01", "close": 0.102275775, "volume": 235417.0}, {"date": "2023-12-04", "close": 0.1047109125, "volume": 46083.0}, {"date": "2023-12-06", "close": 0.10714605, "volume": 59476.0}, {"date": "2023-12-07", "close": 0.112016325, "volume": 303254.0}, {"date": "2023-12-08", "close": 0.102275775, "volume": 40619.0}, {"date": "2023-12-11", "close": 0.10714605, "volume": 49007.0}, {"date": "2023-12-12", "close": 0.112016325, "volume": 318835.0}, {"date": "2023-12-13", "close": 0.1168866, "volume": 40625.0}, {"date": "2023-12-14", "close": 0.112016325, "volume": 74455.0}, {"date": "2023-12-15", "close": 0.112016325, "volume": 111678.0}, {"date": "2023-12-18", "close": 0.112016325, "volume": 44651.0}, {"date": "2023-12-19", "close": 0.1168866, "volume": 181567.0}, {"date": "2023-12-20", "close": 0.10714605, "volume": 580525.0}, {"date": "2023-12-21", "close": 0.10714605, "volume": 68170.0}, {"date": "2023-12-22", "close": 0.10714605, "volume": 20924.0}, {"date": "2023-12-27", "close": 0.102275775, "volume": 2119.0}, {"date": "2023-12-28", "close": 0.102275775, "volume": 406729.0}, {"date": "2023-12-29", "close": 0.102275775, "volume": 281153.0}, {"date": "2024-01-02", "close": 0.0974055, "volume": 73774.0}, {"date": "2024-01-03", "close": 0.0974055, "volume": 18072.0}, {"date": "2024-01-04", "close": 0.0974055, "volume": 25666.0}, {"date": "2024-01-05", "close": 0.0974055, "volume": 103443.0}, {"date": "2024-01-08", "close": 0.102275775, "volume": 202535.0}, {"date": "2024-01-09", "close": 0.0974055, "volume": 114427.0}, {"date": "2024-01-10", "close": 0.0974055, "volume": 101754.0}, {"date": "2024-01-11", "close": 0.0974055, "volume": 172300.0}, {"date": "2024-01-12", "close": 0.102275775, "volume": 97841.0}, {"date": "2024-01-15", "close": 0.102275775, "volume": 240460.0}, {"date": "2024-01-16", "close": 0.0974055, "volume": 74570.0}, {"date": "2024-01-17", "close": 0.102275775, "volume": 313732.0}, {"date": "2024-01-18", "close": 0.10714605, "volume": 46113.0}, {"date": "2024-01-19", "close": 0.0974055, "volume": 119862.0}, {"date": "2024-01-22", "close": 0.102275775, "volume": 27945.0}, {"date": "2024-01-23", "close": 0.102275775, "volume": 9777.0}, {"date": "2024-01-24", "close": 0.0974055, "volume": 336440.0}, {"date": "2024-01-25", "close": 0.102275775, "volume": 222612.0}, {"date": "2024-01-29", "close": 0.10714605, "volume": 110966.0}, {"date": "2024-01-30", "close": 0.1047109125, "volume": 23843.0}, {"date": "2024-01-31", "close": 0.102275775, "volume": 9679.0}, {"date": "2024-02-01", "close": 0.102275775, "volume": 55429.0}, {"date": "2024-02-02", "close": 0.102275775, "volume": 53350.0}, {"date": "2024-02-05", "close": 0.102275775, "volume": 155245.0}, {"date": "2024-02-06", "close": 0.0998406375, "volume": 26033.0}, {"date": "2024-02-07", "close": 0.0974055, "volume": 126585.0}, {"date": "2024-02-08", "close": 0.0974055, "volume": 257344.0}, {"date": "2024-02-09", "close": 0.10714605, "volume": 38647.0}, {"date": "2024-02-12", "close": 0.102275775, "volume": 661195.0}, {"date": "2024-02-13", "close": 0.0974055, "volume": 112932.0}, {"date": "2024-02-14", "close": 0.10714605, "volume": 23379.0}, {"date": "2024-02-15", "close": 0.10714605, "volume": 58612.0}, {"date": "2024-02-16", "close": 0.1047109125, "volume": 23139.0}, {"date": "2024-02-19", "close": 0.0974055, "volume": 128240.0}, {"date": "2024-02-20", "close": 0.0974055, "volume": 41065.0}, {"date": "2024-02-21", "close": 0.0998406375, "volume": 19947.0}, {"date": "2024-02-22", "close": 0.0974055, "volume": 192203.0}, {"date": "2024-02-23", "close": 0.0974055, "volume": 53960.0}, {"date": "2024-02-26", "close": 0.102275775, "volume": 78426.0}, {"date": "2024-02-27", "close": 0.0974055, "volume": 6652.0}, {"date": "2024-02-28", "close": 0.102275775, "volume": 29772.0}, {"date": "2024-02-29", "close": 0.0998406375, "volume": 12321.0}, {"date": "2024-03-01", "close": 0.0998406375, "volume": 918.0}, {"date": "2024-03-04", "close": 0.0974055, "volume": 341175.0}, {"date": "2024-03-05", "close": 0.102275775, "volume": 182131.0}, {"date": "2024-03-06", "close": 0.0998406375, "volume": 272004.0}, {"date": "2024-03-07", "close": 0.09545739, "volume": 804746.0}, {"date": "2024-03-08", "close": 0.0974055, "volume": 2998.0}, {"date": "2024-03-11", "close": 0.0974055, "volume": 49261.0}, {"date": "2024-03-12", "close": 0.092535225, "volume": 171381.0}, {"date": "2024-03-13", "close": 0.09545739, "volume": 19314.0}, {"date": "2024-03-14", "close": 0.092535225, "volume": 80448.0}, {"date": "2024-03-15", "close": 0.09545739, "volume": 50484.0}, {"date": "2024-03-18", "close": 0.09350928, "volume": 20841.0}, {"date": "2024-03-19", "close": 0.0939963075, "volume": 5133.0}, {"date": "2024-03-20", "close": 0.09156117, "volume": 22013.0}, {"date": "2024-03-21", "close": 0.086690895, "volume": 948304.0}, {"date": "2024-03-22", "close": 0.086690895, "volume": 67657.0}, {"date": "2024-03-25", "close": 0.0852298125, "volume": 690492.0}, {"date": "2024-03-26", "close": 0.08376873, "volume": 113985.0}, {"date": "2024-03-27", "close": 0.080846565, "volume": 539180.0}, {"date": "2024-03-28", "close": 0.08571684, "volume": 184361.0}, {"date": "2024-04-02", "close": 0.08766495, "volume": 206419.0}, {"date": "2024-04-03", "close": 0.082794675, "volume": 357611.0}, {"date": "2024-04-04", "close": 0.08182062, "volume": 160552.0}, {"date": "2024-04-05", "close": 0.08766495, "volume": 187991.0}, {"date": "2024-04-10", "close": 0.069157905, "volume": 1554798.0}, {"date": "2024-04-11", "close": 0.073054125, "volume": 491595.0}, {"date": "2024-04-12", "close": 0.06845076, "volume": 171453.0}, {"date": "2024-04-15", "close": 0.067472892, "volume": 477485.0}, {"date": "2024-04-16", "close": 0.06845076, "volume": 318205.0}, {"date": "2024-04-17", "close": 0.065517156, "volume": 425388.0}, {"date": "2024-04-18", "close": 0.067472892, "volume": 44478.0}, {"date": "2024-04-19", "close": 0.065517156, "volume": 352931.0}, {"date": "2024-04-22", "close": 0.06845076, "volume": 381118.0}, {"date": "2024-04-23", "close": 0.065517156, "volume": 249098.0}, {"date": "2024-04-24", "close": 0.06845076, "volume": 98670.0}, {"date": "2024-04-26", "close": 0.06845076, "volume": 22629.0}, {"date": "2024-04-29", "close": 0.067472892, "volume": 71082.0}, {"date": "2024-04-30", "close": 0.06845076, "volume": 240898.0}, {"date": "2024-05-02", "close": 0.051827004, "volume": 3146295.0}, {"date": "2024-05-03", "close": 0.055738476, "volume": 832980.0}, {"date": "2024-05-06", "close": 0.056716344, "volume": 631528.0}, {"date": "2024-05-07", "close": 0.0559455, "volume": 57731.0}, {"date": "2024-05-08", "close": 0.054964, "volume": 25441.0}, {"date": "2024-05-09", "close": 0.0579085, "volume": 43212.0}, {"date": "2024-05-10", "close": 0.0579085, "volume": 85944.0}, {"date": "2024-05-13", "close": 0.054964, "volume": 420425.0}, {"date": "2024-05-14", "close": 0.0539825, "volume": 49106.0}, {"date": "2024-05-15", "close": 0.0539825, "volume": 183774.0}, {"date": "2024-05-16", "close": 0.053001, "volume": 446792.0}, {"date": "2024-05-17", "close": 0.054964, "volume": 10216.0}, {"date": "2024-05-20", "close": 0.0559455, "volume": 60053.0}, {"date": "2024-05-21", "close": 0.0579085, "volume": 29831.0}, {"date": "2024-05-22", "close": 0.054964, "volume": 206240.0}, {"date": "2024-05-23", "close": 0.054964, "volume": 228843.0}, {"date": "2024-05-24", "close": 0.0539825, "volume": 217707.0}, {"date": "2024-05-27", "close": 0.054964, "volume": 225044.0}, {"date": "2024-05-28", "close": 0.047112, "volume": 1158876.0}, {"date": "2024-05-29", "close": 0.0441675, "volume": 3276872.0}, {"date": "2024-05-30", "close": 0.0441675, "volume": 585749.0}, {"date": "2024-05-31", "close": 0.043186, "volume": 590352.0}, {"date": "2024-06-03", "close": 0.035334, "volume": 1580551.0}, {"date": "2024-06-04", "close": 0.03582475, "volume": 612888.0}, {"date": "2024-06-05", "close": 0.0382785, "volume": 1413660.0}, {"date": "2024-06-06", "close": 0.0382785, "volume": 497440.0}, {"date": "2024-06-07", "close": 0.0402415, "volume": 159201.0}, {"date": "2024-06-11", "close": 0.0402415, "volume": 154340.0}, {"date": "2024-06-12", "close": 0.0402415, "volume": 524763.0}, {"date": "2024-06-13", "close": 0.0441675, "volume": 414762.0}, {"date": "2024-06-14", "close": 0.0461305, "volume": 773191.0}, {"date": "2024-06-17", "close": 0.0422045, "volume": 209514.0}, {"date": "2024-06-18", "close": 0.0422045, "volume": 829914.0}, {"date": "2024-06-19", "close": 0.041223, "volume": 262373.0}, {"date": "2024-06-20", "close": 0.03926, "volume": 374607.0}, {"date": "2024-06-21", "close": 0.041223, "volume": 462171.0}, {"date": "2024-06-24", "close": 0.03926, "volume": 1357059.0}, {"date": "2024-06-25", "close": 0.0363155, "volume": 902318.0}, {"date": "2024-06-26", "close": 0.035334, "volume": 1051487.0}, {"date": "2024-06-27", "close": 0.035334, "volume": 297878.0}, {"date": "2024-06-28", "close": 0.037297, "volume": 1556815.0}, {"date": "2024-07-01", "close": 0.035334, "volume": 42716.0}, {"date": "2024-07-02", "close": 0.0382785, "volume": 82115.0}, {"date": "2024-07-03", "close": 0.033371, "volume": 155428.0}, {"date": "2024-07-04", "close": 0.0363155, "volume": 284733.0}, {"date": "2024-07-05", "close": 0.0363155, "volume": 113.0}, {"date": "2024-07-08", "close": 0.0343525, "volume": 504995.0}, {"date": "2024-07-09", "close": 0.0343525, "volume": 358000.0}, {"date": "2024-07-10", "close": 0.035334, "volume": 45774.0}, {"date": "2024-07-11", "close": 0.033371, "volume": 376596.0}, {"date": "2024-07-12", "close": 0.035334, "volume": 234580.0}, {"date": "2024-07-15", "close": 0.037297, "volume": 455532.0}, {"date": "2024-07-17", "close": 0.0363155, "volume": 104879.0}, {"date": "2024-07-18", "close": 0.0363155, "volume": 25823.0}, {"date": "2024-07-19", "close": 0.035334, "volume": 11207.0}, {"date": "2024-07-22", "close": 0.037297, "volume": 121596.0}, {"date": "2024-07-23", "close": 0.0363155, "volume": 36104.0}, {"date": "2024-07-24", "close": 0.03926, "volume": 180744.0}, {"date": "2024-07-25", "close": 0.0382785, "volume": 318733.0}, {"date": "2024-07-29", "close": 0.035334, "volume": 595462.0}, {"date": "2024-07-30", "close": 0.0323895, "volume": 1769696.0}, {"date": "2024-07-31", "close": 0.031408, "volume": 241193.0}, {"date": "2024-08-01", "close": 0.0304265, "volume": 236737.0}, {"date": "2024-08-02", "close": 0.031408, "volume": 788104.0}, {"date": "2024-08-05", "close": 0.031408, "volume": 50942.0}, {"date": "2024-08-06", "close": 0.029445, "volume": 312747.0}, {"date": "2024-08-07", "close": 0.0323895, "volume": 148540.0}, {"date": "2024-08-08", "close": 0.029445, "volume": 679023.0}, {"date": "2024-08-09", "close": 0.0343525, "volume": 156777.0}, {"date": "2024-08-12", "close": 0.0304265, "volume": 504864.0}, {"date": "2024-08-14", "close": 0.0323895, "volume": 26963.0}, {"date": "2024-08-15", "close": 0.0304265, "volume": 16498.0}, {"date": "2024-08-16", "close": 0.0304265, "volume": 25471.0}, {"date": "2024-08-19", "close": 0.029445, "volume": 94062.0}, {"date": "2024-08-20", "close": 0.029445, "volume": 647206.0}, {"date": "2024-08-21", "close": 0.029445, "volume": 82855.0}, {"date": "2024-08-22", "close": 0.029445, "volume": 28773.0}, {"date": "2024-08-23", "close": 0.027482, "volume": 210994.0}, {"date": "2024-08-26", "close": 0.027482, "volume": 588438.0}, {"date": "2024-08-27", "close": 0.0265005, "volume": 115543.0}, {"date": "2024-08-28", "close": 0.027482, "volume": 767431.0}, {"date": "2024-08-29", "close": 0.0265005, "volume": 377055.0}, {"date": "2024-08-30", "close": 0.0265005, "volume": 424793.0}, {"date": "2024-09-02", "close": 0.027482, "volume": 196491.0}, {"date": "2024-09-03", "close": 0.0265005, "volume": 121957.0}, {"date": "2024-09-04", "close": 0.0265005, "volume": 39306.0}, {"date": "2024-09-05", "close": 0.027482, "volume": 212943.0}, {"date": "2024-09-06", "close": 0.0304265, "volume": 117398.0}, {"date": "2024-09-09", "close": 0.029445, "volume": 648456.0}, {"date": "2024-09-10", "close": 0.029445, "volume": 129191.0}, {"date": "2024-09-11", "close": 0.029445, "volume": 169073.0}, {"date": "2024-09-12", "close": 0.027482, "volume": 130549.0}, {"date": "2024-09-13", "close": 0.027482, "volume": 121224.0}, {"date": "2024-09-16", "close": 0.029445, "volume": 372010.0}, {"date": "2024-09-17", "close": 0.029445, "volume": 11886.0}, {"date": "2024-09-18", "close": 0.029445, "volume": 63879.0}, {"date": "2024-09-19", "close": 0.029445, "volume": 10490.0}, {"date": "2024-09-20", "close": 0.029445, "volume": 970684.0}, {"date": "2024-09-23", "close": 0.027482, "volume": 107508.0}, {"date": "2024-09-24", "close": 0.027482, "volume": 30670.0}, {"date": "2024-09-25", "close": 0.027482, "volume": 324460.0}, {"date": "2024-09-26", "close": 0.0265005, "volume": 277779.0}, {"date": "2024-09-27", "close": 0.0284635, "volume": 211571.0}, {"date": "2024-09-30", "close": 0.041223, "volume": 2505138.0}, {"date": "2024-10-01", "close": 0.033371, "volume": 558235.0}, {"date": "2024-10-02", "close": 0.033371, "volume": 241953.0}, {"date": "2024-10-03", "close": 0.0343525, "volume": 282597.0}, {"date": "2024-10-04", "close": 0.0343525, "volume": 164806.0}, {"date": "2024-10-07", "close": 0.03926, "volume": 185257.0}, {"date": "2024-10-08", "close": 0.0382785, "volume": 118802.0}, {"date": "2024-10-09", "close": 0.03926, "volume": 35370.0}, {"date": "2024-10-10", "close": 0.035334, "volume": 303380.0}, {"date": "2024-10-11", "close": 0.0363155, "volume": 40585.0}, {"date": "2024-10-14", "close": 0.0402415, "volume": 696705.0}, {"date": "2024-10-15", "close": 0.03926, "volume": 161006.0}, {"date": "2024-10-16", "close": 0.0402415, "volume": 95253.0}, {"date": "2024-10-17", "close": 0.03926, "volume": 659457.0}, {"date": "2024-10-18", "close": 0.041223, "volume": 290998.0}, {"date": "2024-10-21", "close": 0.03926, "volume": 236969.0}, {"date": "2024-10-22", "close": 0.0402415, "volume": 48942.0}, {"date": "2024-10-23", "close": 0.0402415, "volume": 512196.0}, {"date": "2024-10-24", "close": 0.03926, "volume": 317374.0}, {"date": "2024-10-25", "close": 0.03926, "volume": 637320.0}, {"date": "2024-10-28", "close": 0.037297, "volume": 807395.0}, {"date": "2024-10-29", "close": 0.0382785, "volume": 1066625.0}, {"date": "2024-10-30", "close": 0.0382785, "volume": 295116.0}, {"date": "2024-10-31", "close": 0.03926, "volume": 273690.0}, {"date": "2024-11-01", "close": 0.03926, "volume": 58593.0}, {"date": "2024-11-04", "close": 0.03926, "volume": 57348.0}, {"date": "2024-11-05", "close": 0.03926, "volume": 121266.0}, {"date": "2024-11-06", "close": 0.03926, "volume": 58094.0}, {"date": "2024-11-07", "close": 0.03926, "volume": 439357.0}, {"date": "2024-11-08", "close": 0.03926, "volume": 19370.0}, {"date": "2024-11-11", "close": 0.041223, "volume": 46742.0}, {"date": "2024-11-12", "close": 0.03926, "volume": 144544.0}, {"date": "2024-11-13", "close": 0.03926, "volume": 741107.0}, {"date": "2024-11-14", "close": 0.0382785, "volume": 102013.0}, {"date": "2024-11-18", "close": 0.0480935, "volume": 3911360.0}, {"date": "2024-11-19", "close": 0.051038, "volume": 877691.0}, {"date": "2024-11-20", "close": 0.0559455, "volume": 2971032.0}, {"date": "2024-11-21", "close": 0.05889, "volume": 871934.0}, {"date": "2024-11-22", "close": 0.0579085, "volume": 1546635.0}, {"date": "2024-11-25", "close": 0.0598715, "volume": 2002053.0}, {"date": "2024-11-26", "close": 0.056927, "volume": 548330.0}, {"date": "2024-11-27", "close": 0.0539825, "volume": 705644.0}, {"date": "2024-11-28", "close": 0.053001, "volume": 535308.0}, {"date": "2024-11-29", "close": 0.0559455, "volume": 505833.0}, {"date": "2024-12-02", "close": 0.0520195, "volume": 673806.0}, {"date": "2024-12-03", "close": 0.0539825, "volume": 112221.0}, {"date": "2024-12-04", "close": 0.053001, "volume": 148101.0}, {"date": "2024-12-05", "close": 0.0559455, "volume": 52806.0}, {"date": "2024-12-10", "close": 0.0441675, "volume": 1783151.0}, {"date": "2024-12-11", "close": 0.0480935, "volume": 509636.0}, {"date": "2024-12-12", "close": 0.0520195, "volume": 634170.0}, {"date": "2024-12-13", "close": 0.0500565, "volume": 281808.0}, {"date": "2024-12-16", "close": 0.047112, "volume": 917367.0}, {"date": "2024-12-17", "close": 0.0422045, "volume": 1088768.0}, {"date": "2024-12-18", "close": 0.0422045, "volume": 570074.0}, {"date": "2024-12-19", "close": 0.041223, "volume": 1169946.0}, {"date": "2024-12-20", "close": 0.043186, "volume": 126000.0}, {"date": "2024-12-23", "close": 0.043186, "volume": 184855.0}, {"date": "2024-12-24", "close": 0.043186, "volume": 25118.0}, {"date": "2024-12-27", "close": 0.0422045, "volume": 196880.0}, {"date": "2024-12-30", "close": 0.0422045, "volume": 314672.0}, {"date": "2024-12-31", "close": 0.0422045, "volume": 307309.0}, {"date": "2025-01-02", "close": 0.0441675, "volume": 40995.0}, {"date": "2025-01-03", "close": 0.043186, "volume": 285414.0}, {"date": "2025-01-06", "close": 0.043186, "volume": 148961.0}, {"date": "2025-01-07", "close": 0.0422045, "volume": 148050.0}, {"date": "2025-01-08", "close": 0.0422045, "volume": 552250.0}, {"date": "2025-01-09", "close": 0.051038, "volume": 10078603.0}, {"date": "2025-01-10", "close": 0.0520195, "volume": 2796813.0}, {"date": "2025-01-13", "close": 0.049075, "volume": 1998266.0}, {"date": "2025-01-14", "close": 0.0461305, "volume": 1152215.0}, {"date": "2025-01-15", "close": 0.043186, "volume": 1557294.0}, {"date": "2025-01-16", "close": 0.0480935, "volume": 1046694.0}, {"date": "2025-01-17", "close": 0.0480935, "volume": 222263.0}, {"date": "2025-01-20", "close": 0.0500565, "volume": 1655109.0}, {"date": "2025-01-21", "close": 0.0500565, "volume": 589089.0}, {"date": "2025-01-22", "close": 0.0480935, "volume": 2822473.0}, {"date": "2025-01-23", "close": 0.045149, "volume": 899686.0}, {"date": "2025-01-24", "close": 0.045149, "volume": 1002770.0}, {"date": "2025-01-28", "close": 0.0480935, "volume": 74006.0}, {"date": "2025-01-29", "close": 0.049075, "volume": 1929503.0}, {"date": "2025-01-30", "close": 0.0480935, "volume": 488846.0}, {"date": "2025-01-31", "close": 0.0480935, "volume": 482342.0}, {"date": "2025-02-03", "close": 0.045149, "volume": 451291.0}, {"date": "2025-02-05", "close": 0.037297, "volume": 3387507.0}, {"date": "2025-02-06", "close": 0.037297, "volume": 602248.0}, {"date": "2025-02-07", "close": 0.0382785, "volume": 667340.0}, {"date": "2025-02-10", "close": 0.0382785, "volume": 545132.0}, {"date": "2025-02-11", "close": 0.0382785, "volume": 661539.0}, {"date": "2025-02-12", "close": 0.033371, "volume": 2441517.0}, {"date": "2025-02-13", "close": 0.0343525, "volume": 731917.0}, {"date": "2025-02-14", "close": 0.033371, "volume": 901259.0}, {"date": "2025-02-17", "close": 0.0363155, "volume": 531761.0}, {"date": "2025-02-18", "close": 0.0323895, "volume": 1888382.0}, {"date": "2025-02-19", "close": 0.035334, "volume": 1067843.0}, {"date": "2025-02-20", "close": 0.03926, "volume": 512438.0}, {"date": "2025-02-21", "close": 0.0382785, "volume": 1695739.0}, {"date": "2025-02-24", "close": 0.0402415, "volume": 556173.0}, {"date": "2025-02-25", "close": 0.0382785, "volume": 1172909.0}, {"date": "2025-02-26", "close": 0.0402415, "volume": 157591.0}, {"date": "2025-02-27", "close": 0.041223, "volume": 464630.0}, {"date": "2025-02-28", "close": 0.0363155, "volume": 572342.0}, {"date": "2025-03-03", "close": 0.0343525, "volume": 562438.0}, {"date": "2025-03-04", "close": 0.0363155, "volume": 175552.0}, {"date": "2025-03-05", "close": 0.035334, "volume": 128123.0}, {"date": "2025-03-06", "close": 0.037297, "volume": 94756.0}, {"date": "2025-03-07", "close": 0.03926, "volume": 151093.0}, {"date": "2025-03-10", "close": 0.0363155, "volume": 633509.0}, {"date": "2025-03-11", "close": 0.035334, "volume": 587677.0}, {"date": "2025-03-12", "close": 0.0363155, "volume": 107498.0}, {"date": "2025-03-13", "close": 0.035334, "volume": 946659.0}, {"date": "2025-03-14", "close": 0.0363155, "volume": 467293.0}, {"date": "2025-03-17", "close": 0.0382785, "volume": 494147.0}, {"date": "2025-03-18", "close": 0.043186, "volume": 572985.0}, {"date": "2025-03-19", "close": 0.043186, "volume": 955898.0}, {"date": "2025-03-20", "close": 0.0402415, "volume": 263954.0}, {"date": "2025-03-21", "close": 0.043186, "volume": 46708.0}, {"date": "2025-03-24", "close": 0.043186, "volume": 481762.0}, {"date": "2025-03-25", "close": 0.0500565, "volume": 387422.0}, {"date": "2025-03-26", "close": 0.049075, "volume": 348530.0}, {"date": "2025-03-27", "close": 0.0480935, "volume": 196668.0}, {"date": "2025-03-28", "close": 0.049075, "volume": 622645.0}, {"date": "2025-03-31", "close": 0.045149, "volume": 374999.0}, {"date": "2025-04-01", "close": 0.0441675, "volume": 1159778.0}, {"date": "2025-04-02", "close": 0.0461305, "volume": 474867.0}, {"date": "2025-04-03", "close": 0.0461305, "volume": 28733.0}, {"date": "2025-04-04", "close": 0.045149, "volume": 502640.0}, {"date": "2025-04-07", "close": 0.0422045, "volume": 460073.0}, {"date": "2025-04-08", "close": 0.03926, "volume": 792833.0}, {"date": "2025-04-09", "close": 0.0402415, "volume": 278822.0}, {"date": "2025-04-10", "close": 0.0402415, "volume": 695725.0}, {"date": "2025-04-11", "close": 0.0402415, "volume": 552281.0}, {"date": "2025-04-14", "close": 0.03926, "volume": 359180.0}, {"date": "2025-04-15", "close": 0.0402415, "volume": 163747.0}, {"date": "2025-04-16", "close": 0.0402415, "volume": 115697.0}, {"date": "2025-04-17", "close": 0.0402415, "volume": 313277.0}, {"date": "2025-04-22", "close": 0.0382785, "volume": 63977.0}, {"date": "2025-04-23", "close": 0.041223, "volume": 189355.0}, {"date": "2025-04-24", "close": 0.041223, "volume": 59.0}, {"date": "2025-04-28", "close": 0.0402415, "volume": 3458.0}, {"date": "2025-04-29", "close": 0.03926, "volume": 167476.0}, {"date": "2025-04-30", "close": 0.0402415, "volume": 401806.0}, {"date": "2025-05-01", "close": 0.041223, "volume": 743568.0}, {"date": "2025-05-02", "close": 0.043186, "volume": 217567.0}, {"date": "2025-05-05", "close": 0.0402415, "volume": 538752.0}, {"date": "2025-05-06", "close": 0.0422045, "volume": 2427249.0}, {"date": "2025-05-07", "close": 0.0461305, "volume": 1216569.0}, {"date": "2025-05-08", "close": 0.0441675, "volume": 754518.0}, {"date": "2025-05-09", "close": 0.0559455, "volume": 1358711.0}, {"date": "2025-05-12", "close": 0.068705, "volume": 5503629.0}, {"date": "2025-05-13", "close": 0.070668, "volume": 1102222.0}, {"date": "2025-05-14", "close": 0.0716495, "volume": 1043697.0}, {"date": "2025-05-15", "close": 0.068705, "volume": 1807337.0}, {"date": "2025-05-16", "close": 0.0677235, "volume": 229291.0}, {"date": "2025-05-19", "close": 0.068705, "volume": 213715.0}, {"date": "2025-05-20", "close": 0.0657605, "volume": 462944.0}, {"date": "2025-05-21", "close": 0.0637975, "volume": 220278.0}, {"date": "2025-05-22", "close": 0.062816, "volume": 686387.0}, {"date": "2025-05-23", "close": 0.0637975, "volume": 172432.0}, {"date": "2025-05-26", "close": 0.066742, "volume": 261021.0}, {"date": "2025-05-27", "close": 0.066742, "volume": 235804.0}, {"date": "2025-05-28", "close": 0.0618345, "volume": 947285.0}, {"date": "2025-05-29", "close": 0.0618345, "volume": 658011.0}, {"date": "2025-05-30", "close": 0.060853, "volume": 28953.0}, {"date": "2025-06-02", "close": 0.062816, "volume": 234880.0}, {"date": "2025-06-03", "close": 0.062816, "volume": 49454.0}, {"date": "2025-06-04", "close": 0.0637975, "volume": 448796.0}, {"date": "2025-06-05", "close": 0.066742, "volume": 380393.0}, {"date": "2025-06-06", "close": 0.066742, "volume": 42604.0}, {"date": "2025-06-10", "close": 0.064779, "volume": 318718.0}, {"date": "2025-06-11", "close": 0.066742, "volume": 464342.0}, {"date": "2025-06-12", "close": 0.066742, "volume": 448106.0}, {"date": "2025-06-13", "close": 0.0637975, "volume": 421104.0}, {"date": "2025-06-16", "close": 0.0637975, "volume": 686518.0}, {"date": "2025-06-17", "close": 0.0677235, "volume": 1026010.0}, {"date": "2025-06-18", "close": 0.070668, "volume": 886786.0}, {"date": "2025-06-19", "close": 0.0775385, "volume": 888059.0}, {"date": "2025-06-20", "close": 0.07852, "volume": 333604.0}, {"date": "2025-06-23", "close": 0.07852, "volume": 935792.0}, {"date": "2025-06-24", "close": 0.0736125, "volume": 2974704.0}, {"date": "2025-06-25", "close": 0.068705, "volume": 218485.0}, {"date": "2025-06-26", "close": 0.084409, "volume": 4429017.0}, {"date": "2025-06-27", "close": 0.086372, "volume": 1544785.0}, {"date": "2025-06-30", "close": 0.08293675, "volume": 323366.0}, {"date": "2025-07-01", "close": 0.0873535, "volume": 290715.0}, {"date": "2025-07-02", "close": 0.0834275, "volume": 356903.0}, {"date": "2025-07-03", "close": 0.0814645, "volume": 219352.0}, {"date": "2025-07-04", "close": 0.086372, "volume": 57444.0}, {"date": "2025-07-07", "close": 0.084409, "volume": 147132.0}, {"date": "2025-07-08", "close": 0.082446, "volume": 342725.0}, {"date": "2025-07-09", "close": 0.0834275, "volume": 429725.0}, {"date": "2025-07-10", "close": 0.0814645, "volume": 172212.0}, {"date": "2025-07-11", "close": 0.0795015, "volume": 471826.0}, {"date": "2025-07-14", "close": 0.0795015, "volume": 705437.0}, {"date": "2025-07-15", "close": 0.076557, "volume": 345652.0}, {"date": "2025-07-16", "close": 0.0795015, "volume": 529664.0}, {"date": "2025-07-17", "close": 0.0795015, "volume": 114849.0}, {"date": "2025-07-18", "close": 0.0814645, "volume": 154014.0}, {"date": "2025-07-21", "close": 0.086372, "volume": 1151777.0}, {"date": "2025-07-22", "close": 0.086372, "volume": 308203.0}, {"date": "2025-07-23", "close": 0.086372, "volume": 474740.0}, {"date": "2025-07-24", "close": 0.086372, "volume": 415337.0}, {"date": "2025-07-25", "close": 0.0834275, "volume": 283819.0}, {"date": "2025-07-28", "close": 0.0873535, "volume": 260718.0}, {"date": "2025-07-29", "close": 0.088335, "volume": 205205.0}, {"date": "2025-07-30", "close": 0.084409, "volume": 261935.0}, {"date": "2025-07-31", "close": 0.0853905, "volume": 132772.0}, {"date": "2025-08-01", "close": 0.0853905, "volume": 33181.0}, {"date": "2025-08-04", "close": 0.0853905, "volume": 38254.0}, {"date": "2025-08-05", "close": 0.0873535, "volume": 97244.0}, {"date": "2025-08-06", "close": 0.084409, "volume": 383359.0}, {"date": "2025-08-07", "close": 0.0853905, "volume": 275818.0}, {"date": "2025-08-08", "close": 0.092261, "volume": 2260520.0}, {"date": "2025-08-11", "close": 0.107965, "volume": 838384.0}, {"date": "2025-08-12", "close": 0.1325025, "volume": 2698741.0}, {"date": "2025-08-13", "close": 0.127595, "volume": 798526.0}, {"date": "2025-08-14", "close": 0.1226875, "volume": 208262.0}, {"date": "2025-08-15", "close": 0.13741, "volume": 851396.0}, {"date": "2025-08-18", "close": 0.1226875, "volume": 966393.0}, {"date": "2025-08-19", "close": 0.1325025, "volume": 376614.0}, {"date": "2025-08-20", "close": 0.1226875, "volume": 327617.0}, {"date": "2025-08-21", "close": 0.1325025, "volume": 317899.0}, {"date": "2025-08-22", "close": 0.1226875, "volume": 464279.0}, {"date": "2025-08-25", "close": 0.11778, "volume": 229564.0}, {"date": "2025-08-26", "close": 0.1226875, "volume": 390072.0}, {"date": "2025-08-27", "close": 0.1226875, "volume": 526308.0}, {"date": "2025-08-28", "close": 0.1128725, "volume": 173117.0}, {"date": "2025-09-02", "close": 0.1423175, "volume": 6521606.0}, {"date": "2025-09-03", "close": 0.1325025, "volume": 1657118.0}, {"date": "2025-09-04", "close": 0.13741, "volume": 570164.0}, {"date": "2025-09-05", "close": 0.13741, "volume": 521387.0}, {"date": "2025-09-08", "close": 0.1325025, "volume": 322389.0}, {"date": "2025-09-09", "close": 0.11778, "volume": 1194901.0}, {"date": "2025-09-10", "close": 0.1226875, "volume": 112088.0}, {"date": "2025-09-11", "close": 0.11778, "volume": 869832.0}, {"date": "2025-09-12", "close": 0.11778, "volume": 451392.0}, {"date": "2025-09-15", "close": 0.11778, "volume": 514034.0}, {"date": "2025-09-16", "close": 0.12023375, "volume": 218105.0}, {"date": "2025-09-17", "close": 0.1226875, "volume": 417956.0}, {"date": "2025-09-18", "close": 0.1128725, "volume": 349356.0}, {"date": "2025-09-19", "close": 0.1128725, "volume": 256960.0}, {"date": "2025-09-22", "close": 0.1128725, "volume": 248823.0}, {"date": "2025-09-23", "close": 0.1128725, "volume": 113388.0}, {"date": "2025-09-24", "close": 0.11778, "volume": 161059.0}, {"date": "2025-09-25", "close": 0.1128725, "volume": 65756.0}, {"date": "2025-09-26", "close": 0.1128725, "volume": 165047.0}, {"date": "2025-09-29", "close": 0.11778, "volume": 295851.0}, {"date": "2025-09-30", "close": 0.11778, "volume": 114485.0}, {"date": "2025-10-01", "close": 0.11778, "volume": 66654.0}, {"date": "2025-10-02", "close": 0.1128725, "volume": 349709.0}, {"date": "2025-10-03", "close": 0.11041875, "volume": 59154.0}, {"date": "2025-10-06", "close": 0.107965, "volume": 230301.0}, {"date": "2025-10-07", "close": 0.1030575, "volume": 414214.0}, {"date": "2025-10-08", "close": 0.107965, "volume": 740442.0}, {"date": "2025-10-09", "close": 0.096187, "volume": 1176156.0}, {"date": "2025-10-10", "close": 0.09815, "volume": 200475.0}, {"date": "2025-10-13", "close": 0.09815, "volume": 412895.0}, {"date": "2025-10-14", "close": 0.0971685, "volume": 463966.0}, {"date": "2025-10-15", "close": 0.09815, "volume": 795150.0}, {"date": "2025-10-16", "close": 0.0971685, "volume": 133650.0}, {"date": "2025-10-17", "close": 0.0893165, "volume": 1161020.0}, {"date": "2025-10-20", "close": 0.090298, "volume": 492046.0}, {"date": "2025-10-21", "close": 0.0912795, "volume": 97259.0}, {"date": "2025-10-22", "close": 0.086372, "volume": 669873.0}, {"date": "2025-10-23", "close": 0.0952055, "volume": 3075202.0}, {"date": "2025-10-24", "close": 0.094224, "volume": 497582.0}, {"date": "2025-10-27", "close": 0.0893165, "volume": 919527.0}, {"date": "2025-10-28", "close": 0.0912795, "volume": 256969.0}, {"date": "2025-10-29", "close": 0.0952055, "volume": 230830.0}, {"date": "2025-10-30", "close": 0.088335, "volume": 532803.0}, {"date": "2025-10-31", "close": 0.090298, "volume": 947716.0}, {"date": "2025-11-03", "close": 0.092261, "volume": 84006.0}, {"date": "2025-11-04", "close": 0.0893165, "volume": 107758.0}, {"date": "2025-11-05", "close": 0.0893165, "volume": 467122.0}, {"date": "2025-11-06", "close": 0.088335, "volume": 149662.0}, {"date": "2025-11-07", "close": 0.0893165, "volume": 927577.0}, {"date": "2025-11-10", "close": 0.08784425, "volume": 295207.0}, {"date": "2025-11-11", "close": 0.0853905, "volume": 546829.0}, {"date": "2025-11-12", "close": 0.08391825, "volume": 475496.0}, {"date": "2025-11-13", "close": 0.0893165, "volume": 308710.0}, {"date": "2025-11-14", "close": 0.086372, "volume": 23745.0}, {"date": "2025-11-17", "close": 0.088335, "volume": 353762.0}, {"date": "2025-11-18", "close": 0.086372, "volume": 204412.0}, {"date": "2025-11-19", "close": 0.086372, "volume": 92181.0}, {"date": "2025-11-20", "close": 0.0853905, "volume": 460009.0}, {"date": "2025-11-25", "close": 0.080483, "volume": 589446.0}, {"date": "2025-11-26", "close": 0.0853905, "volume": 218119.0}, {"date": "2025-11-27", "close": 0.0834275, "volume": 796861.0}, {"date": "2025-11-28", "close": 0.0834275, "volume": 131225.0}, {"date": "2025-12-01", "close": 0.0814645, "volume": 846725.0}, {"date": "2025-12-02", "close": 0.076557, "volume": 626062.0}, {"date": "2025-12-03", "close": 0.0755755, "volume": 808626.0}, {"date": "2025-12-04", "close": 0.074594, "volume": 256422.0}, {"date": "2025-12-05", "close": 0.0736125, "volume": 587074.0}, {"date": "2025-12-08", "close": 0.0716495, "volume": 599235.0}, {"date": "2025-12-09", "close": 0.0696865, "volume": 1391265.0}, {"date": "2025-12-10", "close": 0.066742, "volume": 2927450.0}, {"date": "2025-12-11", "close": 0.068705, "volume": 1731006.0}, {"date": "2025-12-12", "close": 0.0696865, "volume": 382228.0}, {"date": "2025-12-15", "close": 0.068705, "volume": 13454.0}, {"date": "2025-12-16", "close": 0.0696865, "volume": 55467.0}, {"date": "2025-12-17", "close": 0.070668, "volume": 163882.0}, {"date": "2025-12-18", "close": 0.0736125, "volume": 396870.0}, {"date": "2025-12-19", "close": 0.0755755, "volume": 822504.0}, {"date": "2025-12-22", "close": 0.074594, "volume": 97367.0}, {"date": "2025-12-23", "close": 0.072631, "volume": 457517.0}, {"date": "2025-12-24", "close": 0.0716495, "volume": 391155.0}, {"date": "2025-12-29", "close": 0.072631, "volume": 909305.0}, {"date": "2025-12-30", "close": 0.0736125, "volume": 192831.0}, {"date": "2025-12-31", "close": 0.072631, "volume": 507478.0}, {"date": "2026-01-02", "close": 0.0716495, "volume": 67844.0}, {"date": "2026-01-05", "close": 0.0755755, "volume": 221960.0}, {"date": "2026-01-06", "close": 0.074594, "volume": 707590.0}, {"date": "2026-01-07", "close": 0.0736125, "volume": 906692.0}, {"date": "2026-01-08", "close": 0.074594, "volume": 352975.0}, {"date": "2026-01-09", "close": 0.072631, "volume": 276064.0}, {"date": "2026-01-12", "close": 0.070668, "volume": 258754.0}, {"date": "2026-01-13", "close": 0.072631, "volume": 648415.0}, {"date": "2026-01-14", "close": 0.072631, "volume": 98390.0}, {"date": "2026-01-15", "close": 0.070668, "volume": 667736.0}, {"date": "2026-01-16", "close": 0.070668, "volume": 93756.0}, {"date": "2026-01-19", "close": 0.0696865, "volume": 745227.0}, {"date": "2026-01-20", "close": 0.0696865, "volume": 1389273.0}, {"date": "2026-01-21", "close": 0.070668, "volume": 605006.0}, {"date": "2026-01-22", "close": 0.070668, "volume": 574666.0}, {"date": "2026-01-23", "close": 0.0696865, "volume": 94387.0}, {"date": "2026-01-27", "close": 0.0696865, "volume": 205390.0}, {"date": "2026-01-28", "close": 0.0677235, "volume": 1904639.0}, {"date": "2026-01-29", "close": 0.066742, "volume": 325345.0}, {"date": "2026-01-30", "close": 0.068705, "volume": 185264.0}, {"date": "2026-02-02", "close": 0.0637975, "volume": 567609.0}, {"date": "2026-02-03", "close": 0.062816, "volume": 257575.0}, {"date": "2026-02-04", "close": 0.0637975, "volume": 372698.0}, {"date": "2026-02-05", "close": 0.0637975, "volume": 185444.0}, {"date": "2026-02-06", "close": 0.062816, "volume": 882293.0}, {"date": "2026-02-09", "close": 0.060853, "volume": 597097.0}, {"date": "2026-02-10", "close": 0.05889, "volume": 227530.0}, {"date": "2026-02-11", "close": 0.0579085, "volume": 704465.0}, {"date": "2026-02-12", "close": 0.062816, "volume": 466503.0}, {"date": "2026-02-13", "close": 0.0598715, "volume": 258322.0}, {"date": "2026-02-16", "close": 0.0579085, "volume": 190442.0}, {"date": "2026-02-17", "close": 0.05889, "volume": 1427495.0}, {"date": "2026-02-18", "close": 0.0579085, "volume": 93314.0}, {"date": "2026-02-19", "close": 0.05889, "volume": 213493.0}, {"date": "2026-02-20", "close": 0.0579085, "volume": 126531.0}, {"date": "2026-02-23", "close": 0.05889, "volume": 137172.0}, {"date": "2026-02-24", "close": 0.056927, "volume": 795376.0}, {"date": "2026-02-25", "close": 0.0637975, "volume": 439107.0}, {"date": "2026-02-26", "close": 0.062816, "volume": 62365.0}, {"date": "2026-02-27", "close": 0.05889, "volume": 392597.0}, {"date": "2026-03-02", "close": 0.05889, "volume": 675472.0}, {"date": "2026-03-03", "close": 0.0579085, "volume": 126391.0}, {"date": "2026-03-04", "close": 0.0559455, "volume": 24127.0}, {"date": "2026-03-05", "close": 0.056927, "volume": 328072.0}, {"date": "2026-03-06", "close": 0.0579085, "volume": 248586.0}, {"date": "2026-03-09", "close": 0.054964, "volume": 240797.0}, {"date": "2026-03-10", "close": 0.0559455, "volume": 101671.0}, {"date": "2026-03-11", "close": 0.0637975, "volume": 1093896.0}, {"date": "2026-03-12", "close": 0.0637975, "volume": 310489.0}, {"date": "2026-03-13", "close": 0.062816, "volume": 220825.0}, {"date": "2026-03-16", "close": 0.05889, "volume": 954377.0}, {"date": "2026-03-17", "close": 0.062816, "volume": 10188.0}, {"date": "2026-03-18", "close": 0.054964, "volume": 50099.0}, {"date": "2026-03-19", "close": 0.053001, "volume": 2027733.0}, {"date": "2026-03-20", "close": 0.051038, "volume": 353212.0}, {"date": "2026-03-23", "close": 0.0539825, "volume": 122240.0}, {"date": "2026-03-24", "close": 0.0539825, "volume": 500343.0}, {"date": "2026-03-25", "close": 0.053001, "volume": 314184.0}, {"date": "2026-03-26", "close": 0.053001, "volume": 479254.0}, {"date": "2026-03-27", "close": 0.0520195, "volume": 128797.0}, {"date": "2026-03-30", "close": 0.051038, "volume": 1189025.0}, {"date": "2026-03-31", "close": 0.047112, "volume": 224824.0}, {"date": "2026-04-01", "close": 0.053001, "volume": 1090801.0}, {"date": "2026-04-02", "close": 0.0579085, "volume": 1601120.0}, {"date": "2026-04-07", "close": 0.0579085, "volume": 266582.0}, {"date": "2026-04-08", "close": 0.051038, "volume": 475515.0}, {"date": "2026-04-09", "close": 0.0520195, "volume": 3057.0}, {"date": "2026-04-10", "close": 0.0520195, "volume": 81326.0}, {"date": "2026-04-14", "close": 0.051038, "volume": 302866.0}, {"date": "2026-04-15", "close": 0.0520195, "volume": 447758.0}, {"date": "2026-04-16", "close": 0.056927, "volume": 538805.0}, {"date": "2026-04-17", "close": 0.056927, "volume": 249135.0}, {"date": "2026-04-20", "close": 0.056927, "volume": 126933.0}, {"date": "2026-04-21", "close": 0.0559455, "volume": 32411.0}, {"date": "2026-04-22", "close": 0.054964, "volume": 283874.0}, {"date": "2026-04-23", "close": 0.056927, "volume": 81760.0}, {"date": "2026-04-24", "close": 0.0598715, "volume": 244103.0}, {"date": "2026-04-27", "close": 0.0598715, "volume": 225237.0}, {"date": "2026-04-28", "close": 0.056927, "volume": 442736.0}, {"date": "2026-04-29", "close": 0.0579085, "volume": 316794.0}, {"date": "2026-04-30", "close": 0.054964, "volume": 525628.0}, {"date": "2026-05-01", "close": 0.049075, "volume": 1775083.0}, {"date": "2026-05-04", "close": 0.049075, "volume": 250084.0}, {"date": "2026-05-05", "close": 0.051038, "volume": 214343.0}, {"date": "2026-05-06", "close": 0.049075, "volume": 134567.0}, {"date": "2026-05-07", "close": 0.049075, "volume": 556572.0}, {"date": "2026-05-08", "close": 0.049075, "volume": 542229.0}, {"date": "2026-05-11", "close": 0.051038, "volume": 133991.0}, {"date": "2026-05-12", "close": 0.05447325, "volume": 140029.0}, {"date": "2026-05-13", "close": 0.0539825, "volume": 146675.0}, {"date": "2026-05-14", "close": 0.053001, "volume": 162188.0}, {"date": "2026-05-15", "close": 0.053001, "volume": 35706.0}, {"date": "2026-05-18", "close": 0.0500565, "volume": 80858.0}, {"date": "2026-05-19", "close": 0.0480935, "volume": 1211492.0}, {"date": "2026-05-20", "close": 0.049075, "volume": 1059886.0}, {"date": "2026-05-21", "close": 0.049075, "volume": 175175.0}, {"date": "2026-05-22", "close": 0.049075, "volume": 157796.0}, {"date": "2026-05-25", "close": 0.049075, "volume": 574204.0}, {"date": "2026-05-26", "close": 0.0480935, "volume": 31224.0}, {"date": "2026-05-27", "close": 0.0402415, "volume": 3410267.0}, {"date": "2026-05-28", "close": 0.043186, "volume": 246660.0}, {"date": "2026-05-29", "close": 0.0441675, "volume": 1061521.0}, {"date": "2026-06-01", "close": 0.043, "volume": 177560.0}, {"date": "2026-06-02", "close": 0.042, "volume": 1661995.0}, {"date": "2026-06-03", "close": 0.041, "volume": 589220.0}, {"date": "2026-06-04", "close": 0.047, "volume": 150948.0}, {"date": "2026-06-05", "close": 0.042, "volume": 184829.0}, {"date": "2026-06-09", "close": 0.041, "volume": 279561.0}, {"date": "2026-06-10", "close": 0.04, "volume": 306729.0}, {"date": "2026-06-11", "close": 0.038, "volume": 182086.0}, {"date": "2026-06-12", "close": 0.04, "volume": 619944.0}, {"date": "2026-06-15", "close": 0.04, "volume": 537006.0}, {"date": "2026-06-16", "close": 0.04, "volume": 1112639.0}, {"date": "2026-06-17", "close": 0.04, "volume": 205245.0}, {"date": "2026-06-18", "close": 0.041, "volume": 459628.0}, {"date": "2026-06-19", "close": 0.039, "volume": 364857.0}, {"date": "2026-06-22", "close": 0.041, "volume": 250057.0}, {"date": "2026-06-23", "close": 0.038, "volume": 1101827.0}, {"date": "2026-06-24", "close": 0.04, "volume": 2197503.0}, {"date": "2026-06-25", "close": 0.037, "volume": 1562636.0}, {"date": "2026-06-26", "close": 0.035, "volume": 1591682.0}, {"date": "2026-06-29", "close": 0.036, "volume": 255651.0}, {"date": "2026-06-30", "close": 0.035, "volume": 469983.0}, {"date": "2026-07-01", "close": 0.036, "volume": 116271.0}, {"date": "2026-07-02", "close": 0.035, "volume": 73100.0}, {"date": "2026-07-03", "close": 0.035, "volume": 154001.0}, {"date": "2026-07-06", "close": 0.036, "volume": 1020382.0}, {"date": "2026-07-07", "close": 0.035, "volume": 100445.0}, {"date": "2026-07-08", "close": 0.035, "volume": 1229075.0}, {"date": "2026-07-09", "close": 0.035, "volume": 94884.0}, {"date": "2026-07-10", "close": 0.035, "volume": 524286.0}, {"date": "2026-07-13", "close": 0.035, "volume": 26513.0}, {"date": "2026-07-15", "close": 0.036, "volume": 637677.0}, {"date": "2026-07-17", "close": 0.036, "volume": 492140.0}, {"date": "2026-07-20", "close": 0.035, "volume": 82833.0}, {"date": "2026-07-21", "close": 0.035, "volume": 99468.0}, {"date": "2026-07-22", "close": 0.039, "volume": 300837.0}, {"date": "2026-07-23", "close": 0.039, "volume": 545814.0}, {"date": "2026-07-24", "close": 0.039, "volume": 2097.0}, {"date": "2026-07-27", "close": 0.039, "volume": 290908.0}, {"date": "2026-07-28", "close": 0.039, "volume": 83108.0}, {"date": "2026-07-29", "close": 0.037, "volume": 439239.0}, {"date": "2026-07-30", "close": 0.038, "volume": 1851934.0}, {"date": "2026-07-31", "close": 0.038, "volume": 214672.0}, {"date": "2026-08-03", "close": 0.039, "volume": 130666.0}, {"date": "2026-08-04", "close": 0.039, "volume": 50000.0}, {"date": "2026-08-05", "close": 0.041, "volume": 626621.0}, {"date": "2026-08-06", "close": 0.041, "volume": 162824.0}, {"date": "2026-08-07", "close": 0.038, "volume": 487949.0}], "refreshing": true}